| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2005 | CNY | 0.8808 | 0.9039 | 0.8769 | 0.8962 | 0.8962 | +0.008 (+0.87%) | 2,627,086 |
| 5 Dec 2005 | CNY | 0.9231 | 0.9231 | 0.8692 | 0.8885 | 0.8885 | -0.035 (-3.75%) | 3,781,229 |
| 2 Dec 2005 | CNY | 0.9731 | 0.9731 | 0.9231 | 0.9231 | 0.9231 | -0.054 (-5.51%) | 4,240,646 |
| 1 Dec 2005 | CNY | 0.9731 | 0.9885 | 0.9654 | 0.9769 | 0.9769 | +0.004 (+0.39%) | 2,985,335 |
| 30 Nov 2005 | CNY | 0.9654 | 0.9808 | 0.95 | 0.9731 | 0.9731 | +0.008 (+0.80%) | 2,988,349 |
| 29 Nov 2005 | CNY | 1 | 1.0039 | 0.9615 | 0.9654 | 0.9654 | -0.035 (-3.46%) | 3,948,068 |
| 28 Nov 2005 | CNY | 1 | 1.0077 | 0.9923 | 1 | 1 | -0.004 (-0.39%) | 2,136,724 |
| 25 Nov 2005 | CNY | 1.0077 | 1.0154 | 1 | 1.0039 | 1.0039 | -0.011 (-1.13%) | 2,683,064 |
| 24 Nov 2005 | CNY | 1 | 1.0231 | 0.9808 | 1.0154 | 1.0154 | +0.015 (+1.54%) | 5,063,039 |
| 23 Nov 2005 | CNY | 0.9846 | 1.0077 | 0.9692 | 1 | 1 | +0.011 (+1.16%) | 3,459,843 |
| 22 Nov 2005 | CNY | 1.0308 | 1.0346 | 0.9885 | 0.9885 | 0.9885 | -0.042 (-4.10%) | 6,748,284 |
| 21 Nov 2005 | CNY | 1.0462 | 1.0577 | 1.0269 | 1.0308 | 1.0308 | -0.015 (-1.47%) | 4,735,172 |
| 18 Nov 2005 | CNY | 1.0231 | 1.0654 | 1.0115 | 1.0462 | 1.0462 | +0.019 (+1.88%) | 9,181,182 |
| 17 Nov 2005 | CNY | 1.1039 | 1.1115 | 1.0077 | 1.0269 | 1.0269 | -0.077 (-6.98%) | 17,943,957 |
| 16 Nov 2005 | CNY | 1.0962 | 1.1346 | 1.0731 | 1.1039 | 1.1039 | -0.011 (-1.03%) | 20,644,798 |
| 15 Nov 2005 | CNY | 1.0769 | 1.1192 | 1.0346 | 1.1154 | 1.1154 | +0.042 (+3.94%) | 25,968,758 |
| 14 Nov 2005 | CNY | 1.0077 | 1.0808 | 0.9885 | 1.0731 | 1.0731 | +0.069 (+6.89%) | 12,469,150 |
| 11 Nov 2005 | CNY | 1 | 1.0385 | 0.9462 | 1.0039 | 1.0039 | -0.008 (-0.75%) | 7,264,891 |
| 10 Nov 2005 | CNY | 1.0269 | 1.0462 | 1.0077 | 1.0115 | 1.0115 | -0.015 (-1.50%) | 5,124,275 |
| 9 Nov 2005 | CNY | 1.0231 | 1.0385 | 1.0154 | 1.0269 | 1.0269 | -0.012 (-1.12%) | 3,984,775 |
| 8 Nov 2005 | CNY | 1.0769 | 1.0769 | 1.0115 | 1.0385 | 1.0385 | -0.05 (-4.59%) | 12,694,687 |
| 7 Nov 2005 | CNY | 1.1115 | 1.1192 | 1.0654 | 1.0885 | 1.0885 | -0.023 (-2.07%) | 12,498,049 |
| 4 Nov 2005 | CNY | 1.1 | 1.1308 | 1.0808 | 1.1115 | 1.1115 | +0.004 (+0.34%) | 13,366,215 |
| 3 Nov 2005 | CNY | 1.0962 | 1.1154 | 1.0654 | 1.1077 | 1.1077 | +0.011 (+1.05%) | 18,479,461 |
| 2 Nov 2005 | CNY | 1.0731 | 1.1192 | 1.0577 | 1.0962 | 1.0962 | +0.012 (+1.07%) | 19,018,261 |
| 1 Nov 2005 | CNY | 1 | 1.1 | 1 | 1.0846 | 1.0846 | +0.061 (+6.01%) | 14,913,025 |
| 31 Oct 2005 | CNY | 1.0115 | 1.0385 | 0.9731 | 1.0231 | 1.0231 | +0.008 (+0.76%) | 6,811,077 |
| 28 Oct 2005 | CNY | 1.0077 | 1.0462 | 0.9577 | 1.0154 | 1.0154 | +0.023 (+2.33%) | 8,250,080 |
| 27 Oct 2005 | CNY | 1.0115 | 1.0269 | 0.9731 | 0.9923 | 0.9923 | -0.023 (-2.27%) | 6,543,784 |
| 26 Oct 2005 | CNY | 1.0346 | 1.05 | 1.0077 | 1.0154 | 1.0154 | -0.011 (-1.12%) | 14,680,099 |
