| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2005 | CNY | 1.2296 | 1.2385 | 1.2237 | 1.2356 | 1.2356 | +0.006 (+0.49%) | 1,923,537 |
| 23 Dec 2005 | CNY | 1.2 | 1.2385 | 1.2 | 1.2296 | 1.2296 | +0.03 (+2.47%) | 2,605,233 |
| 22 Dec 2005 | CNY | 1.1852 | 1.203 | 1.1763 | 1.2 | 1.2 | +0.009 (+0.75%) | 817,195 |
| 21 Dec 2005 | CNY | 1.2119 | 1.2178 | 1.1911 | 1.1911 | 1.1911 | -0.024 (-1.95%) | 2,260,743 |
| 20 Dec 2005 | CNY | 1.2148 | 1.2178 | 1.203 | 1.2148 | 1.2148 | -0.003 (-0.25%) | 1,442,518 |
| 19 Dec 2005 | CNY | 1.2267 | 1.2267 | 1.2119 | 1.2178 | 1.2178 | -0.006 (-0.48%) | 1,061,066 |
| 16 Dec 2005 | CNY | 1.2148 | 1.2267 | 1.203 | 1.2237 | 1.2237 | +0.003 (+0.25%) | 1,106,777 |
| 15 Dec 2005 | CNY | 1.2207 | 1.2385 | 1.2089 | 1.2207 | 1.2207 | 0.0 (0.0%) | 1,579,462 |
| 14 Dec 2005 | CNY | 1.2237 | 1.2267 | 1.197 | 1.2207 | 1.2207 | +0.003 (+0.24%) | 2,141,849 |
| 13 Dec 2005 | CNY | 1.2148 | 1.2178 | 1.1941 | 1.2178 | 1.2178 | 0.0 (0.0%) | 1,292,695 |
| 12 Dec 2005 | CNY | 1.2148 | 1.2207 | 1.203 | 1.2178 | 1.2178 | +0.006 (+0.49%) | 1,092,939 |
| 9 Dec 2005 | CNY | 1.1941 | 1.2178 | 1.1852 | 1.2119 | 1.2119 | +0.021 (+1.75%) | 1,366,780 |
| 8 Dec 2005 | CNY | 1.2 | 1.2 | 1.1763 | 1.1911 | 1.1911 | +0.006 (+0.50%) | 972,428 |
| 7 Dec 2005 | CNY | 1.1793 | 1.2 | 1.1674 | 1.1852 | 1.1852 | +0.006 (+0.50%) | 1,068,525 |
| 6 Dec 2005 | CNY | 1.1556 | 1.1852 | 1.1556 | 1.1793 | 1.1793 | +0.018 (+1.53%) | 1,016,752 |
| 5 Dec 2005 | CNY | 1.2148 | 1.2148 | 1.1556 | 1.1615 | 1.1615 | -0.056 (-4.62%) | 2,971,721 |
| 2 Dec 2005 | CNY | 1.277 | 1.2919 | 1.2148 | 1.2178 | 1.2178 | -0.071 (-5.52%) | 3,951,112 |
| 1 Dec 2005 | CNY | 1.2859 | 1.2978 | 1.283 | 1.2889 | 1.2889 | -0.018 (-1.36%) | 1,491,763 |
| 30 Nov 2005 | CNY | 1.2889 | 1.3126 | 1.2889 | 1.3067 | 1.3067 | +0.012 (+0.92%) | 1,750,393 |
| 29 Nov 2005 | CNY | 1.3304 | 1.3422 | 1.2889 | 1.2948 | 1.2948 | -0.033 (-2.46%) | 1,570,387 |
| 28 Nov 2005 | CNY | 1.3185 | 1.3422 | 1.3156 | 1.3274 | 1.3274 | +0.003 (+0.23%) | 1,114,462 |
| 25 Nov 2005 | CNY | 1.3304 | 1.3304 | 1.3096 | 1.3244 | 1.3244 | +0.009 (+0.67%) | 1,191,334 |
| 24 Nov 2005 | CNY | 1.3215 | 1.3452 | 1.3096 | 1.3156 | 1.3156 | -0.006 (-0.45%) | 1,735,765 |
| 23 Nov 2005 | CNY | 1.3096 | 1.3304 | 1.3096 | 1.3215 | 1.3215 | +0.012 (+0.91%) | 1,234,186 |
| 22 Nov 2005 | CNY | 1.3541 | 1.357 | 1.3067 | 1.3096 | 1.3096 | -0.047 (-3.49%) | 2,637,630 |
| 21 Nov 2005 | CNY | 1.357 | 1.3719 | 1.3482 | 1.357 | 1.357 | -0.009 (-0.65%) | 2,549,977 |
| 18 Nov 2005 | CNY | 1.3067 | 1.3896 | 1.2948 | 1.3659 | 1.3659 | +0.059 (+4.53%) | 5,818,284 |
| 17 Nov 2005 | CNY | 1.3156 | 1.3215 | 1.3037 | 1.3067 | 1.3067 | -0.015 (-1.12%) | 1,442,137 |
| 16 Nov 2005 | CNY | 1.3096 | 1.3244 | 1.28 | 1.3215 | 1.3215 | +0.021 (+1.60%) | 1,524,956 |
| 15 Nov 2005 | CNY | 1.3393 | 1.3393 | 1.2859 | 1.3007 | 1.3007 | -0.015 (-1.13%) | 1,772,610 |
