| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2005 | CNY | 1.6829 | 1.7273 | 1.6668 | 1.7233 | 1.7233 | +0.04 (+2.40%) | 4,132,731 |
| 13 Dec 2005 | CNY | 1.6829 | 1.695 | 1.6466 | 1.6829 | 1.6829 | -0.012 (-0.71%) | 2,258,370 |
| 12 Dec 2005 | CNY | 1.691 | 1.7031 | 1.6789 | 1.695 | 1.695 | 0.0 (0.0%) | 2,567,638 |
| 9 Dec 2005 | CNY | 1.6305 | 1.7112 | 1.6143 | 1.695 | 1.695 | +0.065 (+3.96%) | 2,507,216 |
| 8 Dec 2005 | CNY | 1.6426 | 1.6466 | 1.6184 | 1.6305 | 1.6305 | -0.012 (-0.74%) | 1,197,252 |
| 7 Dec 2005 | CNY | 1.6345 | 1.6547 | 1.6184 | 1.6426 | 1.6426 | 0.0 (0.0%) | 1,372,028 |
| 6 Dec 2005 | CNY | 1.6345 | 1.6668 | 1.6184 | 1.6426 | 1.6426 | +0.004 (+0.25%) | 1,315,400 |
| 5 Dec 2005 | CNY | 1.691 | 1.7071 | 1.6345 | 1.6385 | 1.6385 | -0.069 (-4.02%) | 3,684,180 |
| 2 Dec 2005 | CNY | 1.7071 | 1.7314 | 1.695 | 1.7071 | 1.7071 | -0.008 (-0.47%) | 2,663,492 |
| 1 Dec 2005 | CNY | 1.7314 | 1.7354 | 1.7031 | 1.7152 | 1.7152 | -0.012 (-0.70%) | 2,746,988 |
| 30 Nov 2005 | CNY | 1.695 | 1.7273 | 1.687 | 1.7273 | 1.7273 | +0.032 (+1.91%) | 3,238,455 |
| 29 Nov 2005 | CNY | 1.7233 | 1.7233 | 1.687 | 1.695 | 1.695 | -0.028 (-1.64%) | 2,572,318 |
| 28 Nov 2005 | CNY | 1.7273 | 1.7475 | 1.7071 | 1.7233 | 1.7233 | -0.004 (-0.23%) | 2,986,534 |
| 25 Nov 2005 | CNY | 1.7152 | 1.7475 | 1.7031 | 1.7273 | 1.7273 | +0.012 (+0.71%) | 3,680,064 |
| 24 Nov 2005 | CNY | 1.7071 | 1.7233 | 1.695 | 1.7152 | 1.7152 | 0.0 (0.0%) | 3,468,710 |
| 23 Nov 2005 | CNY | 1.7031 | 1.7193 | 1.687 | 1.7152 | 1.7152 | +0.02 (+1.19%) | 5,101,795 |
| 22 Nov 2005 | CNY | 1.695 | 1.7354 | 1.6749 | 1.695 | 1.695 | +1.111 (+190.04%) | 10,787,378 |
| 22 Nov 2005 |
|
|||||||
| 31 Oct 2005 | CNY | 1.5894 | 1.6807 | 1.5784 | 1.6364 | 1.6364 | +0.036 (+2.24%) | 4,364,476 |
| 28 Oct 2005 | CNY | 1.6503 | 1.6503 | 1.5756 | 1.6005 | 1.6005 | -0.058 (-3.50%) | 3,216,044 |
| 27 Oct 2005 | CNY | 1.6641 | 1.6972 | 1.5977 | 1.6585 | 1.6585 | -0.025 (-1.48%) | 3,946,230 |
| 26 Oct 2005 | CNY | 1.7442 | 1.7802 | 1.6585 | 1.6834 | 1.6834 | -0.075 (-4.25%) | 3,927,115 |
| 25 Oct 2005 | CNY | 1.7829 | 1.8078 | 1.7553 | 1.7581 | 1.7581 | -0.025 (-1.39%) | 4,890,638 |
| 24 Oct 2005 | CNY | 1.7885 | 1.7968 | 1.7498 | 1.7829 | 1.7829 | -0.017 (-0.92%) | 4,975,551 |
| 21 Oct 2005 | CNY | 1.8493 | 1.8714 | 1.7912 | 1.7995 | 1.7995 | -0.003 (-0.16%) | 13,822,026 |
| 20 Oct 2005 | CNY | 1.8023 | 1.8023 | 1.8023 | 1.8023 | 1.8023 | +0.163 (+9.95%) | 2,747,395 |
| 30 Sep 2005 | CNY | 1.6447 | 1.6558 | 1.6171 | 1.6392 | 1.6392 | -0.003 (-0.17%) | 1,475,866 |
| 29 Sep 2005 | CNY | 1.6088 | 1.6447 | 1.6033 | 1.642 | 1.642 | +0.042 (+2.59%) | 2,257,191 |
| 28 Sep 2005 | CNY | 1.6171 | 1.642 | 1.5812 | 1.6005 | 1.6005 | -0.025 (-1.53%) | 2,222,274 |
| 27 Sep 2005 | CNY | 1.6779 | 1.6779 | 1.6226 | 1.6254 | 1.6254 | -0.052 (-3.13%) | 2,502,506 |
| 26 Sep 2005 | CNY | 1.6475 | 1.6779 | 1.6226 | 1.6779 | 1.6779 | +0.033 (+2.02%) | 2,630,686 |
