| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2005 | CNY | 1.7 | 1.7231 | 1.6769 | 1.7231 | 1.7231 | +0.015 (+0.90%) | 934,479 |
| 23 Dec 2005 | CNY | 1.7231 | 1.7308 | 1.6539 | 1.7077 | 1.7077 | 0.0 (0.0%) | 2,596,254 |
| 22 Dec 2005 | CNY | 1.7077 | 1.7077 | 1.6769 | 1.7077 | 1.7077 | +0.085 (+5.21%) | 1,711,573 |
| 21 Dec 2005 | CNY | 1.6308 | 1.6385 | 1.6154 | 1.6231 | 1.6231 | -0.023 (-1.40%) | 659,336 |
| 20 Dec 2005 | CNY | 1.6539 | 1.6539 | 1.6154 | 1.6462 | 1.6462 | -0.008 (-0.47%) | 725,353 |
| 19 Dec 2005 | CNY | 1.6385 | 1.6692 | 1.6154 | 1.6539 | 1.6539 | +0.031 (+1.90%) | 1,338,647 |
| 16 Dec 2005 | CNY | 1.6077 | 1.6231 | 1.5923 | 1.6231 | 1.6231 | +0.008 (+0.48%) | 420,449 |
| 15 Dec 2005 | CNY | 1.6077 | 1.6385 | 1.6 | 1.6154 | 1.6154 | -0.008 (-0.47%) | 795,341 |
| 14 Dec 2005 | CNY | 1.6077 | 1.6231 | 1.5846 | 1.6231 | 1.6231 | 0.0 (0.0%) | 557,050 |
| 13 Dec 2005 | CNY | 1.6231 | 1.6308 | 1.5923 | 1.6231 | 1.6231 | 0.0 (0.0%) | 597,450 |
| 12 Dec 2005 | CNY | 1.6077 | 1.6231 | 1.5846 | 1.6231 | 1.6231 | +0.015 (+0.96%) | 663,709 |
| 9 Dec 2005 | CNY | 1.5692 | 1.6308 | 1.5539 | 1.6077 | 1.6077 | +0.023 (+1.46%) | 1,006,707 |
| 8 Dec 2005 | CNY | 1.6308 | 1.6385 | 1.5769 | 1.5846 | 1.5846 | -0.054 (-3.29%) | 1,346,360 |
| 7 Dec 2005 | CNY | 1.5769 | 1.6385 | 1.5539 | 1.6385 | 1.6385 | +0.077 (+4.93%) | 2,345,734 |
| 6 Dec 2005 | CNY | 1.5385 | 1.5846 | 1.5308 | 1.5615 | 1.5615 | +0.015 (+0.99%) | 669,905 |
| 5 Dec 2005 | CNY | 1.6154 | 1.6154 | 1.5462 | 1.5462 | 1.5462 | -0.069 (-4.28%) | 837,567 |
| 2 Dec 2005 | CNY | 1.6615 | 1.6615 | 1.5846 | 1.6154 | 1.6154 | -0.046 (-2.77%) | 1,232,410 |
| 1 Dec 2005 | CNY | 1.6231 | 1.6615 | 1.6231 | 1.6615 | 1.6615 | +0.023 (+1.40%) | 950,445 |
| 30 Nov 2005 | CNY | 1.7154 | 1.7231 | 1.6308 | 1.6385 | 1.6385 | -0.077 (-4.48%) | 2,091,689 |
| 29 Nov 2005 | CNY | 1.7692 | 1.7769 | 1.7077 | 1.7154 | 1.7154 | -0.061 (-3.46%) | 1,011,920 |
| 28 Nov 2005 | CNY | 1.7692 | 1.7923 | 1.7539 | 1.7769 | 1.7769 | 0.0 (0.0%) | 1,179,079 |
| 25 Nov 2005 | CNY | 1.7692 | 1.8 | 1.7462 | 1.7769 | 1.7769 | +0.008 (+0.44%) | 1,236,842 |
| 24 Nov 2005 | CNY | 1.7539 | 1.7692 | 1.7462 | 1.7692 | 1.7692 | +0.023 (+1.32%) | 1,217,642 |
| 23 Nov 2005 | CNY | 1.7154 | 1.7539 | 1.7154 | 1.7462 | 1.7462 | +0.023 (+1.34%) | 819,570 |
| 22 Nov 2005 | CNY | 1.7769 | 1.7769 | 1.7231 | 1.7231 | 1.7231 | -0.054 (-3.03%) | 1,512,550 |
| 21 Nov 2005 | CNY | 1.7462 | 1.7846 | 1.7385 | 1.7769 | 1.7769 | +0.023 (+1.31%) | 2,142,364 |
| 18 Nov 2005 | CNY | 1.7 | 1.7846 | 1.7 | 1.7539 | 1.7539 | +0.023 (+1.33%) | 3,193,333 |
| 17 Nov 2005 | CNY | 1.6923 | 1.7692 | 1.6923 | 1.7308 | 1.7308 | -0.054 (-3.01%) | 4,819,971 |
| 16 Nov 2005 | CNY | 1.7846 | 1.7846 | 1.7846 | 1.7846 | 1.7846 | -0.092 (-4.92%) | 157,040 |
| 15 Nov 2005 | CNY | 1.8769 | 1.8769 | 1.8769 | 1.8769 | 1.8769 | -0.1 (-5.06%) | 65,780 |
