| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2005 | CNY | 1.5926 | 1.5988 | 1.5741 | 1.5864 | 1.5864 | -0.012 (-0.78%) | 1,612,484 |
| 19 Dec 2005 | CNY | 1.5864 | 1.6049 | 1.5679 | 1.5988 | 1.5988 | +0.012 (+0.78%) | 1,605,241 |
| 16 Dec 2005 | CNY | 1.5803 | 1.5926 | 1.5679 | 1.5864 | 1.5864 | 0.0 (0.0%) | 1,835,466 |
| 15 Dec 2005 | CNY | 1.6049 | 1.6173 | 1.5803 | 1.5864 | 1.5864 | -0.018 (-1.15%) | 1,414,535 |
| 14 Dec 2005 | CNY | 1.5864 | 1.6111 | 1.5679 | 1.6049 | 1.6049 | +0.025 (+1.56%) | 1,330,078 |
| 13 Dec 2005 | CNY | 1.5926 | 1.5926 | 1.5556 | 1.5803 | 1.5803 | -0.012 (-0.77%) | 823,491 |
| 12 Dec 2005 | CNY | 1.5926 | 1.6049 | 1.5741 | 1.5926 | 1.5926 | 0.0 (0.0%) | 1,057,050 |
| 9 Dec 2005 | CNY | 1.5617 | 1.5988 | 1.5432 | 1.5926 | 1.5926 | +0.037 (+2.38%) | 1,544,240 |
| 8 Dec 2005 | CNY | 1.5617 | 1.5679 | 1.5432 | 1.5556 | 1.5556 | -0.012 (-0.78%) | 876,170 |
| 7 Dec 2005 | CNY | 1.5432 | 1.5679 | 1.5309 | 1.5679 | 1.5679 | +0.018 (+1.19%) | 1,296,356 |
| 6 Dec 2005 | CNY | 1.5123 | 1.5556 | 1.5123 | 1.5494 | 1.5494 | +0.018 (+1.21%) | 1,180,008 |
| 5 Dec 2005 | CNY | 1.5803 | 1.5803 | 1.5309 | 1.5309 | 1.5309 | -0.062 (-3.87%) | 2,049,379 |
| 2 Dec 2005 | CNY | 1.6111 | 1.6173 | 1.5864 | 1.5926 | 1.5926 | -0.025 (-1.53%) | 1,345,008 |
| 1 Dec 2005 | CNY | 1.6296 | 1.6296 | 1.6049 | 1.6173 | 1.6173 | -0.012 (-0.75%) | 1,071,788 |
| 30 Nov 2005 | CNY | 1.6111 | 1.6358 | 1.5926 | 1.6296 | 1.6296 | +0.012 (+0.76%) | 1,416,450 |
| 29 Nov 2005 | CNY | 1.6543 | 1.6667 | 1.6173 | 1.6173 | 1.6173 | -0.049 (-2.96%) | 1,841,253 |
| 28 Nov 2005 | CNY | 1.6975 | 1.6975 | 1.6543 | 1.6667 | 1.6667 | -0.018 (-1.10%) | 1,305,546 |
| 25 Nov 2005 | CNY | 1.6667 | 1.7037 | 1.6543 | 1.6852 | 1.6852 | +0.012 (+0.74%) | 1,962,513 |
| 24 Nov 2005 | CNY | 1.7161 | 1.7161 | 1.6667 | 1.6728 | 1.6728 | -0.031 (-1.81%) | 3,168,421 |
| 23 Nov 2005 | CNY | 1.6975 | 1.7346 | 1.679 | 1.7037 | 1.7037 | +0.006 (+0.37%) | 4,032,876 |
| 22 Nov 2005 | CNY | 1.7161 | 1.7469 | 1.6852 | 1.6975 | 1.6975 | +0.012 (+0.73%) | 11,755,481 |
| 21 Nov 2005 | CNY | 1.6975 | 1.7099 | 1.6482 | 1.6852 | 1.6852 | +0.006 (+0.37%) | 8,637,519 |
| 18 Nov 2005 | CNY | 1.5494 | 1.7037 | 1.5494 | 1.679 | 1.679 | +0.13 (+8.36%) | 9,388,204 |
| 17 Nov 2005 | CNY | 1.5556 | 1.5679 | 1.537 | 1.5494 | 1.5494 | -0.012 (-0.79%) | 933,513 |
| 16 Nov 2005 | CNY | 1.537 | 1.5741 | 1.4938 | 1.5617 | 1.5617 | +0.031 (+2.01%) | 1,288,339 |
| 15 Nov 2005 | CNY | 1.5432 | 1.5556 | 1.5247 | 1.5309 | 1.5309 | -0.006 (-0.40%) | 1,047,598 |
| 14 Nov 2005 | CNY | 1.5062 | 1.537 | 1.5062 | 1.537 | 1.537 | +0.012 (+0.81%) | 764,701 |
| 11 Nov 2005 | CNY | 1.5062 | 1.537 | 1.4877 | 1.5247 | 1.5247 | +0.006 (+0.41%) | 1,917,905 |
| 10 Nov 2005 | CNY | 1.5803 | 1.5803 | 1.5123 | 1.5185 | 1.5185 | -0.08 (-5.02%) | 2,244,834 |
| 9 Nov 2005 | CNY | 1.6235 | 1.642 | 1.5988 | 1.5988 | 1.5988 | -0.025 (-1.52%) | 1,651,104 |
