| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Dec 2005 | CNY | 1.25 | 1.2549 | 1.1814 | 1.1863 | 1.1863 | -0.069 (-5.47%) | 6,457,654 |
| 14 Dec 2005 | CNY | 1.2255 | 1.2696 | 1.2059 | 1.2549 | 1.2549 | +0.015 (+1.19%) | 6,696,412 |
| 13 Dec 2005 | CNY | 1.2255 | 1.25 | 1.1716 | 1.2402 | 1.2402 | +0.015 (+1.20%) | 6,598,696 |
| 12 Dec 2005 | CNY | 1.1569 | 1.2598 | 1.1569 | 1.2255 | 1.2255 | +0.078 (+6.83%) | 8,888,102 |
| 9 Dec 2005 | CNY | 1.1275 | 1.1618 | 1.1128 | 1.1471 | 1.1471 | +0.015 (+1.30%) | 4,231,062 |
| 8 Dec 2005 | CNY | 1.1373 | 1.1569 | 1.1029 | 1.1324 | 1.1324 | -0.01 (-0.86%) | 4,467,740 |
| 7 Dec 2005 | CNY | 1.1029 | 1.1667 | 1.1029 | 1.1422 | 1.1422 | +0.01 (+0.87%) | 4,414,129 |
| 6 Dec 2005 | CNY | 1.1569 | 1.1569 | 1.0735 | 1.1324 | 1.1324 | -0.025 (-2.12%) | 7,430,924 |
| 5 Dec 2005 | CNY | 1.2843 | 1.2843 | 1.1569 | 1.1569 | 1.1569 | -0.127 (-9.92%) | 11,751,511 |
| 2 Dec 2005 | CNY | 1.3333 | 1.3333 | 1.2696 | 1.2843 | 1.2843 | -0.064 (-4.73%) | 5,522,951 |
| 1 Dec 2005 | CNY | 1.3137 | 1.3726 | 1.299 | 1.348 | 1.348 | +0.005 (+0.36%) | 8,436,868 |
| 30 Nov 2005 | CNY | 1.2255 | 1.3431 | 1.2255 | 1.3431 | 1.3431 | +0.108 (+8.73%) | 12,766,201 |
| 29 Nov 2005 | CNY | 1.2843 | 1.2892 | 1.2255 | 1.2353 | 1.2353 | -0.049 (-3.82%) | 6,192,050 |
| 28 Nov 2005 | CNY | 1.299 | 1.3137 | 1.25 | 1.2843 | 1.2843 | +0.005 (+0.38%) | 8,099,642 |
| 25 Nov 2005 | CNY | 1.3235 | 1.3431 | 1.2696 | 1.2794 | 1.2794 | -0.044 (-3.33%) | 12,329,688 |
| 24 Nov 2005 | CNY | 1.2157 | 1.3628 | 1.201 | 1.3235 | 1.3235 | +0.083 (+6.72%) | 22,894,452 |
| 23 Nov 2005 | CNY | 1.2255 | 1.2745 | 1.1765 | 1.2402 | 1.2402 | +0.005 (+0.40%) | 17,789,934 |
| 22 Nov 2005 | CNY | 1.1324 | 1.2353 | 1.1324 | 1.2353 | 1.2353 | +0.113 (+10.04%) | 33,293,713 |
| 21 Nov 2005 | CNY | 1.1128 | 1.1422 | 1.0931 | 1.1226 | 1.1226 | +0.01 (+0.88%) | 13,546,979 |
| 18 Nov 2005 | CNY | 1.0686 | 1.1177 | 1.0539 | 1.1128 | 1.1128 | +0.044 (+4.14%) | 10,927,304 |
| 17 Nov 2005 | CNY | 1.0441 | 1.0931 | 1.0147 | 1.0686 | 1.0686 | +0.02 (+1.87%) | 6,681,732 |
| 16 Nov 2005 | CNY | 1.0245 | 1.0539 | 1.0098 | 1.049 | 1.049 | +0.01 (+0.94%) | 2,988,479 |
| 15 Nov 2005 | CNY | 1.0784 | 1.1029 | 1.0245 | 1.0392 | 1.0392 | -0.039 (-3.64%) | 6,508,891 |
| 14 Nov 2005 | CNY | 1.0539 | 1.0882 | 1.0343 | 1.0784 | 1.0784 | +0.025 (+2.32%) | 3,274,930 |
| 11 Nov 2005 | CNY | 1.0245 | 1.0784 | 0.9853 | 1.0539 | 1.0539 | 0.0 (0.0%) | 5,617,519 |
| 10 Nov 2005 | CNY | 1.0147 | 1.1275 | 1.0098 | 1.0539 | 1.0539 | +0.029 (+2.87%) | 11,396,584 |
| 9 Nov 2005 | CNY | 1.0637 | 1.0735 | 1.0196 | 1.0245 | 1.0245 | -0.034 (-3.24%) | 3,095,638 |
| 8 Nov 2005 | CNY | 1.0539 | 1.0735 | 1.049 | 1.0588 | 1.0588 | +0.005 (+0.46%) | 3,199,452 |
| 7 Nov 2005 | CNY | 1.0343 | 1.0637 | 1.0245 | 1.0539 | 1.0539 | +0.02 (+1.90%) | 3,680,031 |
| 4 Nov 2005 | CNY | 1.0196 | 1.0441 | 0.9951 | 1.0343 | 1.0343 | +0.01 (+0.96%) | 3,384,447 |
