| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2005 | CNY | 1.0385 | 1.0584 | 1.0335 | 1.0485 | 1.0485 | +0.005 (+0.48%) | 1,942,889 |
| 22 Dec 2005 | CNY | 1.0435 | 1.0485 | 1.0286 | 1.0435 | 1.0435 | -0.005 (-0.48%) | 924,433 |
| 21 Dec 2005 | CNY | 1.0634 | 1.0683 | 1.0435 | 1.0485 | 1.0485 | -0.005 (-0.47%) | 1,243,533 |
| 20 Dec 2005 | CNY | 1.0584 | 1.0584 | 1.0435 | 1.0534 | 1.0534 | -0.005 (-0.47%) | 934,095 |
| 19 Dec 2005 | CNY | 1.0534 | 1.0584 | 1.0435 | 1.0584 | 1.0584 | +0.005 (+0.47%) | 1,094,560 |
| 16 Dec 2005 | CNY | 1.0335 | 1.0683 | 1.0335 | 1.0534 | 1.0534 | +0.015 (+1.43%) | 2,472,287 |
| 15 Dec 2005 | CNY | 1.0485 | 1.0584 | 1.0335 | 1.0385 | 1.0385 | -0.01 (-0.95%) | 1,449,915 |
| 14 Dec 2005 | CNY | 1.0435 | 1.0634 | 1.0335 | 1.0485 | 1.0485 | +0.01 (+0.96%) | 1,662,441 |
| 13 Dec 2005 | CNY | 1.0335 | 1.0485 | 1.0286 | 1.0385 | 1.0385 | -0.01 (-0.95%) | 1,213,318 |
| 12 Dec 2005 | CNY | 1.0286 | 1.0534 | 1.0186 | 1.0485 | 1.0485 | +0.035 (+3.43%) | 2,179,348 |
| 9 Dec 2005 | CNY | 1.0137 | 1.0137 | 1.0137 | 1.0137 | 1.0137 | 0.0 (0.0%) | 0 |
| 8 Dec 2005 | CNY | 1.0087 | 1.0286 | 1.0087 | 1.0137 | 1.0137 | -0.01 (-0.97%) | 1,034,181 |
| 7 Dec 2005 | CNY | 1.0186 | 1.0236 | 1.0037 | 1.0236 | 1.0236 | +0.015 (+1.48%) | 949,258 |
| 6 Dec 2005 | CNY | 0.9988 | 1.0186 | 0.9938 | 1.0087 | 1.0087 | +0.01 (+0.99%) | 1,184,978 |
| 5 Dec 2005 | CNY | 1.0385 | 1.0385 | 0.9988 | 0.9988 | 0.9988 | -0.045 (-4.28%) | 1,925,962 |
| 2 Dec 2005 | CNY | 1.0584 | 1.0683 | 1.0335 | 1.0435 | 1.0435 | -0.015 (-1.41%) | 1,989,022 |
| 1 Dec 2005 | CNY | 1.0634 | 1.0783 | 1.0534 | 1.0584 | 1.0584 | -0.005 (-0.47%) | 1,102,415 |
| 30 Nov 2005 | CNY | 1.0783 | 1.0783 | 1.0485 | 1.0634 | 1.0634 | -0.015 (-1.38%) | 2,718,480 |
| 29 Nov 2005 | CNY | 1.1031 | 1.1081 | 1.0683 | 1.0783 | 1.0783 | -0.03 (-2.69%) | 1,758,764 |
| 28 Nov 2005 | CNY | 1.123 | 1.1379 | 1.1031 | 1.1081 | 1.1081 | -0.01 (-0.89%) | 1,525,923 |
| 25 Nov 2005 | CNY | 1.118 | 1.123 | 1.0981 | 1.118 | 1.118 | -0.005 (-0.45%) | 858,299 |
| 24 Nov 2005 | CNY | 1.1031 | 1.123 | 1.1031 | 1.123 | 1.123 | +0.015 (+1.34%) | 1,310,950 |
| 23 Nov 2005 | CNY | 1.0932 | 1.113 | 1.0932 | 1.1081 | 1.1081 | +0.005 (+0.45%) | 792,609 |
| 22 Nov 2005 | CNY | 1.1329 | 1.1379 | 1.0932 | 1.1031 | 1.1031 | -0.03 (-2.63%) | 1,958,192 |
| 21 Nov 2005 | CNY | 1.118 | 1.1478 | 1.118 | 1.1329 | 1.1329 | +0.005 (+0.43%) | 2,209,141 |
| 18 Nov 2005 | CNY | 1.0981 | 1.1379 | 1.0981 | 1.128 | 1.128 | +0.015 (+1.35%) | 3,429,611 |
| 17 Nov 2005 | CNY | 1.113 | 1.123 | 1.0932 | 1.113 | 1.113 | +0.005 (+0.44%) | 1,762,165 |
| 16 Nov 2005 | CNY | 1.0783 | 1.1081 | 1.0683 | 1.1081 | 1.1081 | +0.02 (+1.83%) | 1,417,949 |
| 15 Nov 2005 | CNY | 1.0932 | 1.113 | 1.0733 | 1.0882 | 1.0882 | -0.01 (-0.90%) | 1,514,225 |
| 14 Nov 2005 | CNY | 1.0783 | 1.1031 | 1.0634 | 1.0981 | 1.0981 | +0.015 (+1.38%) | 1,342,979 |
