| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2005 | CNY | 1.6148 | 1.6355 | 1.6096 | 1.6251 | 1.6251 | +0.015 (+0.96%) | 1,342,133 |
| 23 Dec 2005 | CNY | 1.6044 | 1.6199 | 1.594 | 1.6096 | 1.6096 | +0.01 (+0.65%) | 1,285,046 |
| 22 Dec 2005 | CNY | 1.5992 | 1.6199 | 1.5888 | 1.5992 | 1.5992 | 0.0 (0.0%) | 878,918 |
| 21 Dec 2005 | CNY | 1.5992 | 1.6148 | 1.5888 | 1.5992 | 1.5992 | -0.021 (-1.28%) | 1,198,399 |
| 20 Dec 2005 | CNY | 1.6303 | 1.6303 | 1.5992 | 1.6199 | 1.6199 | -0.016 (-0.95%) | 1,047,570 |
| 19 Dec 2005 | CNY | 1.6407 | 1.6407 | 1.6148 | 1.6355 | 1.6355 | -0.005 (-0.32%) | 765,777 |
| 16 Dec 2005 | CNY | 1.6199 | 1.6459 | 1.6096 | 1.6407 | 1.6407 | +0.021 (+1.28%) | 1,331,626 |
| 15 Dec 2005 | CNY | 1.6511 | 1.6563 | 1.6148 | 1.6199 | 1.6199 | -0.036 (-2.20%) | 2,212,107 |
| 14 Dec 2005 | CNY | 1.6511 | 1.6822 | 1.6407 | 1.6563 | 1.6563 | +0.005 (+0.31%) | 2,588,904 |
| 13 Dec 2005 | CNY | 1.6355 | 1.6511 | 1.6199 | 1.6511 | 1.6511 | +0.01 (+0.63%) | 1,597,934 |
| 12 Dec 2005 | CNY | 1.6511 | 1.6615 | 1.6199 | 1.6407 | 1.6407 | -0.005 (-0.32%) | 2,192,839 |
| 9 Dec 2005 | CNY | 1.6199 | 1.6874 | 1.6096 | 1.6459 | 1.6459 | +0.047 (+2.92%) | 4,484,371 |
| 8 Dec 2005 | CNY | 1.5784 | 1.6199 | 1.5576 | 1.5992 | 1.5992 | -0.01 (-0.65%) | 1,728,663 |
| 7 Dec 2005 | CNY | 1.5213 | 1.6459 | 1.5057 | 1.6096 | 1.6096 | +0.088 (+5.80%) | 2,207,762 |
| 6 Dec 2005 | CNY | 1.5576 | 1.568 | 1.5057 | 1.5213 | 1.5213 | -0.057 (-3.62%) | 1,931,261 |
| 5 Dec 2005 | CNY | 1.7965 | 1.7965 | 1.5628 | 1.5784 | 1.5784 | -0.057 (-3.49%) | 3,595,325 |
| 25 Nov 2005 | CNY | 1.6044 | 1.6563 | 1.6044 | 1.6355 | 1.6355 | +0.042 (+2.60%) | 4,161,893 |
| 24 Nov 2005 | CNY | 1.5992 | 1.6096 | 1.5784 | 1.594 | 1.594 | 0.0 (0.0%) | 825,483 |
| 23 Nov 2005 | CNY | 1.5628 | 1.5992 | 1.5628 | 1.594 | 1.594 | +0.021 (+1.32%) | 1,205,098 |
| 22 Nov 2005 | CNY | 1.6148 | 1.6148 | 1.568 | 1.5732 | 1.5732 | -0.052 (-3.19%) | 1,717,799 |
| 21 Nov 2005 | CNY | 1.6096 | 1.6459 | 1.6096 | 1.6251 | 1.6251 | 0.0 (0.0%) | 1,437,681 |
| 18 Nov 2005 | CNY | 1.6044 | 1.6355 | 1.6044 | 1.6251 | 1.6251 | +0.021 (+1.29%) | 2,791,744 |
| 17 Nov 2005 | CNY | 1.6355 | 1.6563 | 1.5992 | 1.6044 | 1.6044 | -0.01 (-0.64%) | 3,078,133 |
| 16 Nov 2005 | CNY | 1.5732 | 1.6251 | 1.5576 | 1.6148 | 1.6148 | +0.057 (+3.67%) | 4,426,048 |
| 15 Nov 2005 | CNY | 1.568 | 1.594 | 1.5473 | 1.5576 | 1.5576 | +0.005 (+0.33%) | 1,983,117 |
| 14 Nov 2005 | CNY | 1.5161 | 1.5576 | 1.5161 | 1.5524 | 1.5524 | +0.031 (+2.04%) | 796,208 |
| 11 Nov 2005 | CNY | 1.4798 | 1.5473 | 1.4798 | 1.5213 | 1.5213 | +0.031 (+2.09%) | 868,071 |
| 10 Nov 2005 | CNY | 1.5421 | 1.5421 | 1.4849 | 1.4901 | 1.4901 | -0.057 (-3.70%) | 1,817,431 |
| 9 Nov 2005 | CNY | 1.5888 | 1.5992 | 1.5421 | 1.5473 | 1.5473 | -0.042 (-2.61%) | 1,875,346 |
| 8 Nov 2005 | CNY | 1.5784 | 1.5992 | 1.5576 | 1.5888 | 1.5888 | +0.01 (+0.66%) | 1,673,886 |
