| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2005 | CNY | 1.8758 | 1.8889 | 1.8366 | 1.8628 | 1.8628 | -0.033 (-1.72%) | 317,322 |
| 12 Dec 2005 | CNY | 1.8758 | 1.9085 | 1.8431 | 1.8954 | 1.8954 | +0.02 (+1.04%) | 569,576 |
| 9 Dec 2005 | CNY | 1.8693 | 1.8889 | 1.8497 | 1.8758 | 1.8758 | +0.006 (+0.35%) | 355,847 |
| 8 Dec 2005 | CNY | 1.8758 | 1.8758 | 1.8431 | 1.8693 | 1.8693 | -0.006 (-0.35%) | 216,020 |
| 7 Dec 2005 | CNY | 1.7974 | 1.8758 | 1.7974 | 1.8758 | 1.8758 | +0.078 (+4.36%) | 377,298 |
| 6 Dec 2005 | CNY | 1.7843 | 1.8301 | 1.7778 | 1.7974 | 1.7974 | +0.013 (+0.73%) | 366,021 |
| 5 Dec 2005 | CNY | 1.8431 | 1.8497 | 1.7778 | 1.7843 | 1.7843 | -0.098 (-5.21%) | 474,912 |
| 2 Dec 2005 | CNY | 1.9477 | 1.9477 | 1.8628 | 1.8824 | 1.8824 | -0.065 (-3.35%) | 340,960 |
| 1 Dec 2005 | CNY | 1.9543 | 1.9739 | 1.9346 | 1.9477 | 1.9477 | -0.013 (-0.67%) | 143,743 |
| 30 Nov 2005 | CNY | 1.9608 | 1.9608 | 1.915 | 1.9608 | 1.9608 | 0.0 (0.0%) | 389,378 |
| 29 Nov 2005 | CNY | 1.9935 | 1.9935 | 1.9543 | 1.9608 | 1.9608 | -0.046 (-2.28%) | 333,693 |
| 28 Nov 2005 | CNY | 1.9804 | 2.0131 | 1.9804 | 2.0065 | 2.0065 | +0.013 (+0.65%) | 306,107 |
| 25 Nov 2005 | CNY | 1.9739 | 2.0065 | 1.9673 | 1.9935 | 1.9935 | 0.0 (0.0%) | 268,348 |
| 24 Nov 2005 | CNY | 1.9673 | 2.0131 | 1.9412 | 1.9935 | 1.9935 | -0.013 (-0.65%) | 353,736 |
| 23 Nov 2005 | CNY | 1.9608 | 2.0065 | 1.9608 | 2.0065 | 2.0065 | +0.046 (+2.33%) | 300,186 |
| 22 Nov 2005 | CNY | 2.0327 | 2.0392 | 1.9608 | 1.9608 | 1.9608 | -0.085 (-4.15%) | 611,541 |
| 21 Nov 2005 | CNY | 2.0523 | 2.0719 | 2.0261 | 2.0458 | 2.0458 | -0.006 (-0.32%) | 637,508 |
| 18 Nov 2005 | CNY | 2.0261 | 2.0588 | 1.9739 | 2.0523 | 2.0523 | +0.026 (+1.29%) | 1,425,115 |
| 17 Nov 2005 | CNY | 2.0065 | 2.0523 | 1.9739 | 2.0261 | 2.0261 | +0.059 (+2.99%) | 1,341,041 |
| 16 Nov 2005 | CNY | 1.9477 | 1.9804 | 1.9085 | 1.9673 | 1.9673 | -0.007 (-0.33%) | 1,047,132 |
| 15 Nov 2005 | CNY | 2.0131 | 2.0196 | 1.9608 | 1.9739 | 1.9739 | -0.033 (-1.62%) | 621,567 |
| 14 Nov 2005 | CNY | 1.9935 | 2.0131 | 1.9477 | 2.0065 | 2.0065 | +0.013 (+0.65%) | 504,364 |
| 11 Nov 2005 | CNY | 2 | 2.0523 | 1.9085 | 1.9935 | 1.9935 | -0.065 (-3.17%) | 1,386,394 |
| 10 Nov 2005 | CNY | 2.1373 | 2.1765 | 2.0588 | 2.0588 | 2.0588 | -0.013 (-0.63%) | 4,041,799 |
| 9 Nov 2005 | CNY | 2.0327 | 2.0915 | 2.0131 | 2.0719 | 2.0719 | +0.033 (+1.60%) | 1,420,909 |
| 8 Nov 2005 | CNY | 2.0588 | 2.0588 | 1.9804 | 2.0392 | 2.0392 | +0.006 (+0.32%) | 772,114 |
| 7 Nov 2005 | CNY | 1.915 | 2.0392 | 1.9085 | 2.0327 | 2.0327 | +0.105 (+5.43%) | 1,373,421 |
| 4 Nov 2005 | CNY | 1.8954 | 1.9412 | 1.8758 | 1.9281 | 1.9281 | +0.006 (+0.34%) | 494,133 |
| 3 Nov 2005 | CNY | 1.9412 | 1.9477 | 1.8954 | 1.9216 | 1.9216 | -0.02 (-1.01%) | 507,807 |
| 2 Nov 2005 | CNY | 1.8824 | 1.9673 | 1.8824 | 1.9412 | 1.9412 | +0.046 (+2.42%) | 501,085 |
