| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2005 | CNY | 1.9524 | 1.9683 | 1.9048 | 1.9079 | 1.9079 | -0.051 (-2.59%) | 1,172,319 |
| 20 Dec 2005 | CNY | 1.9619 | 1.9873 | 1.9333 | 1.9587 | 1.9587 | -0.003 (-0.16%) | 956,979 |
| 19 Dec 2005 | CNY | 1.9746 | 1.981 | 1.9429 | 1.9619 | 1.9619 | -0.025 (-1.28%) | 603,565 |
| 16 Dec 2005 | CNY | 1.9556 | 1.9968 | 1.9429 | 1.9873 | 1.9873 | +0.054 (+2.79%) | 2,546,409 |
| 15 Dec 2005 | CNY | 1.9746 | 1.9873 | 1.9206 | 1.9333 | 1.9333 | -0.054 (-2.72%) | 1,798,665 |
| 14 Dec 2005 | CNY | 1.9619 | 2.0032 | 1.9619 | 1.9873 | 1.9873 | +0.013 (+0.64%) | 2,521,776 |
| 13 Dec 2005 | CNY | 1.9556 | 1.9778 | 1.9111 | 1.9746 | 1.9746 | +0.006 (+0.32%) | 1,645,204 |
| 12 Dec 2005 | CNY | 1.873 | 2.0127 | 1.8635 | 1.9683 | 1.9683 | +0.114 (+6.17%) | 4,462,409 |
| 9 Dec 2005 | CNY | 1.8032 | 1.8603 | 1.8 | 1.854 | 1.854 | +0.054 (+3%) | 2,075,714 |
| 8 Dec 2005 | CNY | 1.8508 | 1.8698 | 1.7968 | 1.8 | 1.8 | -0.057 (-3.07%) | 1,285,587 |
| 7 Dec 2005 | CNY | 1.7937 | 1.873 | 1.7937 | 1.8571 | 1.8571 | +0.048 (+2.63%) | 1,620,180 |
| 6 Dec 2005 | CNY | 1.7968 | 1.8318 | 1.7778 | 1.8095 | 1.8095 | -0.003 (-0.18%) | 985,987 |
| 5 Dec 2005 | CNY | 1.9079 | 1.927 | 1.8 | 1.8127 | 1.8127 | -0.121 (-6.24%) | 1,747,966 |
| 2 Dec 2005 | CNY | 1.9619 | 1.9778 | 1.9175 | 1.9333 | 1.9333 | -0.035 (-1.78%) | 1,432,796 |
| 1 Dec 2005 | CNY | 1.9429 | 1.981 | 1.9238 | 1.9683 | 1.9683 | +0.016 (+0.81%) | 1,249,384 |
| 30 Nov 2005 | CNY | 1.9048 | 1.9683 | 1.8889 | 1.9524 | 1.9524 | +0.041 (+2.16%) | 1,160,148 |
| 29 Nov 2005 | CNY | 1.9937 | 2 | 1.9048 | 1.9111 | 1.9111 | -0.098 (-4.90%) | 1,902,285 |
| 28 Nov 2005 | CNY | 2.0571 | 2.0571 | 2 | 2.0095 | 2.0095 | -0.041 (-2.01%) | 958,072 |
| 25 Nov 2005 | CNY | 2.0413 | 2.0635 | 2.0222 | 2.0508 | 2.0508 | +0.025 (+1.25%) | 1,419,260 |
| 24 Nov 2005 | CNY | 2.0286 | 2.0571 | 2.0159 | 2.0254 | 2.0254 | -0.019 (-0.93%) | 935,962 |
| 23 Nov 2005 | CNY | 2 | 2.0603 | 1.9841 | 2.0444 | 2.0444 | +0.022 (+1.10%) | 1,653,419 |
| 22 Nov 2005 | CNY | 2.1365 | 2.1365 | 2.0159 | 2.0222 | 2.0222 | -0.114 (-5.35%) | 2,049,705 |
| 21 Nov 2005 | CNY | 2.1016 | 2.1556 | 2.0794 | 2.1365 | 2.1365 | +0.038 (+1.82%) | 2,298,740 |
| 18 Nov 2005 | CNY | 2.0318 | 2.1333 | 2.0318 | 2.0984 | 2.0984 | +0.016 (+0.76%) | 3,116,433 |
| 17 Nov 2005 | CNY | 2.1302 | 2.1524 | 2.0794 | 2.0825 | 2.0825 | -0.048 (-2.24%) | 2,698,412 |
| 16 Nov 2005 | CNY | 2.1937 | 2.2 | 2.0952 | 2.1302 | 2.1302 | -0.073 (-3.31%) | 3,673,593 |
| 15 Nov 2005 | CNY | 2.1746 | 2.2286 | 2.1429 | 2.2032 | 2.2032 | +0.013 (+0.58%) | 8,086,179 |
| 14 Nov 2005 | CNY | 2.1333 | 2.2095 | 2.0889 | 2.1905 | 2.1905 | +0.013 (+0.58%) | 5,261,076 |
| 11 Nov 2005 | CNY | 2.0318 | 2.2381 | 1.9937 | 2.1778 | 2.1778 | +0.121 (+5.87%) | 11,358,632 |
| 10 Nov 2005 | CNY | 1.9683 | 2.0635 | 1.873 | 2.0571 | 2.0571 | +0.07 (+3.51%) | 6,508,189 |
