| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Dec 2005 | CNY | 1.6421 | 1.655 | 1.6032 | 1.6136 | 1.6136 | -0.029 (-1.74%) | 1,493,044 |
| 14 Dec 2005 | CNY | 1.6058 | 1.6447 | 1.598 | 1.6421 | 1.6421 | +0.018 (+1.12%) | 1,498,917 |
| 13 Dec 2005 | CNY | 1.6213 | 1.6395 | 1.6006 | 1.6239 | 1.6239 | -0.013 (-0.79%) | 1,195,635 |
| 12 Dec 2005 | CNY | 1.6213 | 1.6447 | 1.6213 | 1.6369 | 1.6369 | +0.01 (+0.64%) | 1,338,230 |
| 9 Dec 2005 | CNY | 1.598 | 1.6369 | 1.5825 | 1.6265 | 1.6265 | +0.034 (+2.11%) | 1,602,453 |
| 8 Dec 2005 | CNY | 1.611 | 1.6265 | 1.5851 | 1.5929 | 1.5929 | -0.021 (-1.28%) | 1,307,411 |
| 7 Dec 2005 | CNY | 1.6188 | 1.6239 | 1.598 | 1.6136 | 1.6136 | +0.008 (+0.49%) | 1,143,458 |
| 6 Dec 2005 | CNY | 1.611 | 1.6239 | 1.5929 | 1.6058 | 1.6058 | -0.008 (-0.48%) | 1,659,689 |
| 5 Dec 2005 | CNY | 1.6628 | 1.6783 | 1.6006 | 1.6136 | 1.6136 | -0.072 (-4.30%) | 2,467,317 |
| 2 Dec 2005 | CNY | 1.6783 | 1.6939 | 1.6524 | 1.6861 | 1.6861 | -0.003 (-0.15%) | 3,063,726 |
| 1 Dec 2005 | CNY | 1.7275 | 1.7353 | 1.6783 | 1.6887 | 1.6887 | -0.044 (-2.54%) | 4,113,188 |
| 30 Nov 2005 | CNY | 1.6809 | 1.7457 | 1.6757 | 1.7327 | 1.7327 | +0.057 (+3.40%) | 9,104,423 |
| 29 Nov 2005 | CNY | 1.668 | 1.6965 | 1.6602 | 1.6757 | 1.6757 | +0.023 (+1.41%) | 3,879,235 |
| 28 Nov 2005 | CNY | 1.6576 | 1.6783 | 1.6395 | 1.6524 | 1.6524 | -0.016 (-0.94%) | 1,171,276 |
| 25 Nov 2005 | CNY | 1.6809 | 1.6835 | 1.6602 | 1.668 | 1.668 | -0.008 (-0.46%) | 1,820,770 |
| 24 Nov 2005 | CNY | 1.6706 | 1.6887 | 1.6524 | 1.6757 | 1.6757 | +0.021 (+1.25%) | 2,861,163 |
| 23 Nov 2005 | CNY | 1.6265 | 1.6706 | 1.6239 | 1.655 | 1.655 | +0.026 (+1.59%) | 2,396,383 |
| 22 Nov 2005 | CNY | 1.655 | 1.668 | 1.6265 | 1.6291 | 1.6291 | -0.031 (-1.87%) | 1,745,449 |
| 21 Nov 2005 | CNY | 1.6317 | 1.6706 | 1.6317 | 1.6602 | 1.6602 | +0.008 (+0.47%) | 2,383,800 |
| 18 Nov 2005 | CNY | 1.598 | 1.6706 | 1.5954 | 1.6524 | 1.6524 | +0.057 (+3.57%) | 4,803,593 |
| 17 Nov 2005 | CNY | 1.6006 | 1.6162 | 1.5877 | 1.5954 | 1.5954 | -0.008 (-0.49%) | 990,964 |
| 16 Nov 2005 | CNY | 1.5929 | 1.6032 | 1.554 | 1.6032 | 1.6032 | +0.013 (+0.81%) | 1,465,751 |
| 15 Nov 2005 | CNY | 1.6058 | 1.6317 | 1.5799 | 1.5903 | 1.5903 | -0.021 (-1.28%) | 2,456,522 |
| 14 Nov 2005 | CNY | 1.6291 | 1.6291 | 1.5877 | 1.611 | 1.611 | -0.01 (-0.64%) | 1,657,102 |
| 11 Nov 2005 | CNY | 1.6317 | 1.6524 | 1.5929 | 1.6213 | 1.6213 | -0.018 (-1.11%) | 2,980,939 |
| 10 Nov 2005 | CNY | 1.668 | 1.699 | 1.6317 | 1.6395 | 1.6395 | -0.031 (-1.86%) | 5,654,314 |
| 9 Nov 2005 | CNY | 1.6291 | 1.7146 | 1.611 | 1.6706 | 1.6706 | +0.044 (+2.71%) | 9,107,357 |
| 8 Nov 2005 | CNY | 1.6395 | 1.6395 | 1.6032 | 1.6265 | 1.6265 | +0.005 (+0.32%) | 2,012,974 |
| 7 Nov 2005 | CNY | 1.6058 | 1.6421 | 1.6006 | 1.6213 | 1.6213 | +0.015 (+0.97%) | 2,797,410 |
| 4 Nov 2005 | CNY | 1.5592 | 1.6188 | 1.5514 | 1.6058 | 1.6058 | +0.044 (+2.82%) | 4,194,184 |
