| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2005 | CNY | 1.5097 | 1.5097 | 1.4744 | 1.485 | 1.485 | -0.042 (-2.77%) | 2,701,114 |
| 28 Dec 2005 | CNY | 1.5273 | 1.612 | 1.5238 | 1.5273 | 1.5273 | +0.014 (+0.93%) | 6,676,816 |
| 27 Dec 2005 | CNY | 1.4638 | 1.5132 | 1.4568 | 1.5132 | 1.5132 | +0.035 (+2.38%) | 1,924,661 |
| 26 Dec 2005 | CNY | 1.4497 | 1.478 | 1.4462 | 1.478 | 1.478 | +0.035 (+2.45%) | 1,361,392 |
| 23 Dec 2005 | CNY | 1.425 | 1.4533 | 1.4039 | 1.4427 | 1.4427 | +0.025 (+1.74%) | 1,020,001 |
| 22 Dec 2005 | CNY | 1.3968 | 1.4215 | 1.3898 | 1.418 | 1.418 | +0.014 (+1.00%) | 571,005 |
| 21 Dec 2005 | CNY | 1.4286 | 1.4462 | 1.4039 | 1.4039 | 1.4039 | -0.042 (-2.92%) | 883,953 |
| 20 Dec 2005 | CNY | 1.4392 | 1.4462 | 1.425 | 1.4462 | 1.4462 | 0.0 (0.0%) | 759,896 |
| 19 Dec 2005 | CNY | 1.4497 | 1.4603 | 1.4392 | 1.4462 | 1.4462 | -0.025 (-1.68%) | 916,839 |
| 16 Dec 2005 | CNY | 1.4568 | 1.4815 | 1.4568 | 1.4709 | 1.4709 | +0.018 (+1.21%) | 578,782 |
| 15 Dec 2005 | CNY | 1.485 | 1.485 | 1.4462 | 1.4533 | 1.4533 | -0.028 (-1.90%) | 1,010,552 |
| 14 Dec 2005 | CNY | 1.478 | 1.4885 | 1.4568 | 1.4815 | 1.4815 | +0.004 (+0.24%) | 867,793 |
| 13 Dec 2005 | CNY | 1.4956 | 1.5238 | 1.4638 | 1.478 | 1.478 | -0.011 (-0.71%) | 1,999,219 |
| 12 Dec 2005 | CNY | 1.478 | 1.5027 | 1.478 | 1.4885 | 1.4885 | +0.011 (+0.71%) | 2,001,909 |
| 9 Dec 2005 | CNY | 1.3968 | 1.4956 | 1.3898 | 1.478 | 1.478 | +0.092 (+6.62%) | 3,402,859 |
| 8 Dec 2005 | CNY | 1.4109 | 1.4321 | 1.3757 | 1.3862 | 1.3862 | -0.028 (-2.00%) | 850,780 |
| 7 Dec 2005 | CNY | 1.3933 | 1.4215 | 1.3827 | 1.4145 | 1.4145 | +0.028 (+2.04%) | 1,094,729 |
| 6 Dec 2005 | CNY | 1.3686 | 1.3968 | 1.3474 | 1.3862 | 1.3862 | +0.014 (+1.03%) | 1,082,408 |
| 5 Dec 2005 | CNY | 1.4004 | 1.4356 | 1.3545 | 1.3721 | 1.3721 | -0.046 (-3.24%) | 1,597,825 |
| 2 Dec 2005 | CNY | 1.5485 | 1.5556 | 1.418 | 1.418 | 1.418 | -0.145 (-9.25%) | 2,375,446 |
| 1 Dec 2005 | CNY | 1.5803 | 1.6014 | 1.5485 | 1.5626 | 1.5626 | -0.018 (-1.12%) | 648,081 |
| 30 Nov 2005 | CNY | 1.545 | 1.612 | 1.5415 | 1.5803 | 1.5803 | +0.028 (+1.82%) | 831,936 |
| 29 Nov 2005 | CNY | 1.5873 | 1.5873 | 1.5485 | 1.552 | 1.552 | -0.035 (-2.22%) | 880,837 |
| 28 Nov 2005 | CNY | 1.5838 | 1.5979 | 1.5803 | 1.5873 | 1.5873 | -0.007 (-0.45%) | 309,015 |
| 25 Nov 2005 | CNY | 1.6014 | 1.6155 | 1.5803 | 1.5944 | 1.5944 | -0.014 (-0.88%) | 742,344 |
| 24 Nov 2005 | CNY | 1.6155 | 1.6261 | 1.5979 | 1.6085 | 1.6085 | +0.004 (+0.22%) | 736,504 |
| 23 Nov 2005 | CNY | 1.5803 | 1.612 | 1.5803 | 1.6049 | 1.6049 | +0.004 (+0.22%) | 789,547 |
| 22 Nov 2005 | CNY | 1.6085 | 1.6508 | 1.5873 | 1.6014 | 1.6014 | -0.021 (-1.31%) | 1,310,875 |
| 21 Nov 2005 | CNY | 1.6049 | 1.6402 | 1.6049 | 1.6226 | 1.6226 | +0.007 (+0.44%) | 1,070,070 |
| 18 Nov 2005 | CNY | 1.5873 | 1.6261 | 1.5732 | 1.6155 | 1.6155 | +0.021 (+1.32%) | 1,508,506 |
