| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Dec 2005 | CNY | 1.6177 | 1.6177 | 1.5523 | 1.5642 | 1.5642 | -0.059 (-3.66%) | 1,582,650 |
| 1 Dec 2005 | CNY | 1.6177 | 1.6415 | 1.5939 | 1.6236 | 1.6236 | +0.006 (+0.36%) | 1,201,968 |
| 30 Nov 2005 | CNY | 1.6474 | 1.6474 | 1.576 | 1.6177 | 1.6177 | -0.03 (-1.80%) | 2,005,437 |
| 29 Nov 2005 | CNY | 1.6772 | 1.6831 | 1.6415 | 1.6474 | 1.6474 | -0.012 (-0.72%) | 902,059 |
| 28 Nov 2005 | CNY | 1.689 | 1.689 | 1.6534 | 1.6593 | 1.6593 | -0.024 (-1.41%) | 1,348,841 |
| 25 Nov 2005 | CNY | 1.695 | 1.695 | 1.6593 | 1.6831 | 1.6831 | -0.012 (-0.70%) | 1,590,376 |
| 24 Nov 2005 | CNY | 1.695 | 1.7069 | 1.6772 | 1.695 | 1.695 | 0.0 (0.0%) | 1,213,654 |
| 23 Nov 2005 | CNY | 1.6653 | 1.7009 | 1.6653 | 1.695 | 1.695 | +0.018 (+1.06%) | 1,243,995 |
| 22 Nov 2005 | CNY | 1.7485 | 1.7485 | 1.6772 | 1.6772 | 1.6772 | -0.071 (-4.08%) | 2,765,978 |
| 21 Nov 2005 | CNY | 1.7366 | 1.7604 | 1.7128 | 1.7485 | 1.7485 | +0.006 (+0.34%) | 2,463,476 |
| 18 Nov 2005 | CNY | 1.695 | 1.7485 | 1.6772 | 1.7426 | 1.7426 | +0.036 (+2.09%) | 4,249,472 |
| 17 Nov 2005 | CNY | 1.7188 | 1.7366 | 1.7009 | 1.7069 | 1.7069 | -0.006 (-0.34%) | 1,640,380 |
| 16 Nov 2005 | CNY | 1.6653 | 1.7188 | 1.6415 | 1.7128 | 1.7128 | +0.018 (+1.05%) | 2,208,101 |
| 15 Nov 2005 | CNY | 1.7247 | 1.7426 | 1.6831 | 1.695 | 1.695 | -0.006 (-0.35%) | 3,001,491 |
| 14 Nov 2005 | CNY | 1.6712 | 1.7069 | 1.6534 | 1.7009 | 1.7009 | +0.03 (+1.78%) | 1,151,793 |
| 11 Nov 2005 | CNY | 1.6534 | 1.689 | 1.6355 | 1.6712 | 1.6712 | +0.018 (+1.08%) | 1,668,837 |
| 10 Nov 2005 | CNY | 1.7545 | 1.7604 | 1.6236 | 1.6534 | 1.6534 | -0.101 (-5.76%) | 5,580,352 |
| 9 Nov 2005 | CNY | 1.7009 | 1.7842 | 1.7009 | 1.7545 | 1.7545 | +0.018 (+1.03%) | 6,175,310 |
| 8 Nov 2005 | CNY | 1.6772 | 1.7426 | 1.6415 | 1.7366 | 1.7366 | +0.059 (+3.54%) | 3,670,891 |
| 7 Nov 2005 | CNY | 1.6653 | 1.689 | 1.6177 | 1.6772 | 1.6772 | +0.012 (+0.71%) | 1,967,801 |
| 4 Nov 2005 | CNY | 1.6355 | 1.6653 | 1.6058 | 1.6653 | 1.6653 | +0.018 (+1.09%) | 1,640,400 |
| 3 Nov 2005 | CNY | 1.6593 | 1.7009 | 1.6177 | 1.6474 | 1.6474 | -0.03 (-1.78%) | 2,669,122 |
| 2 Nov 2005 | CNY | 1.6296 | 1.6831 | 1.6296 | 1.6772 | 1.6772 | +0.059 (+3.68%) | 4,052,794 |
| 1 Nov 2005 | CNY | 1.6415 | 1.6415 | 1.5642 | 1.6177 | 1.6177 | -0.018 (-1.09%) | 2,673,682 |
| 31 Oct 2005 | CNY | 1.5701 | 1.6415 | 1.5344 | 1.6355 | 1.6355 | +0.065 (+4.17%) | 3,739,212 |
| 28 Oct 2005 | CNY | 1.6355 | 1.6772 | 1.4928 | 1.5701 | 1.5701 | -0.083 (-5.04%) | 4,380,183 |
| 27 Oct 2005 | CNY | 1.7545 | 1.7664 | 1.6058 | 1.6534 | 1.6534 | -0.125 (-7.02%) | 4,725,328 |
| 26 Oct 2005 | CNY | 1.808 | 1.8377 | 1.7723 | 1.7783 | 1.7783 | -0.053 (-2.92%) | 3,234,228 |
| 25 Oct 2005 | CNY | 1.9448 | 1.9448 | 1.8318 | 1.8318 | 1.8318 | -0.119 (-6.10%) | 4,033,617 |
| 24 Oct 2005 | CNY | 1.915 | 1.9686 | 1.8853 | 1.9507 | 1.9507 | +0.036 (+1.86%) | 3,047,488 |
