| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2005 | CNY | 1.3357 | 1.3543 | 1.3171 | 1.3443 | 1.3443 | +0.016 (+1.18%) | 3,563,980 |
| 6 Dec 2005 | CNY | 1.3214 | 1.3643 | 1.3057 | 1.3286 | 1.3286 | -0.014 (-1.06%) | 3,558,646 |
| 5 Dec 2005 | CNY | 1.4229 | 1.4229 | 1.34 | 1.3429 | 1.3429 | -0.08 (-5.62%) | 7,371,448 |
| 2 Dec 2005 | CNY | 1.43 | 1.4414 | 1.4 | 1.4229 | 1.4229 | -0.021 (-1.48%) | 5,739,503 |
| 1 Dec 2005 | CNY | 1.4914 | 1.4914 | 1.43 | 1.4443 | 1.4443 | -0.044 (-2.98%) | 7,749,322 |
| 30 Nov 2005 | CNY | 1.4386 | 1.4914 | 1.4386 | 1.4886 | 1.4886 | +0.059 (+4.10%) | 20,703,158 |
| 29 Nov 2005 | CNY | 1.4 | 1.4429 | 1.4 | 1.43 | 1.43 | +0.03 (+2.14%) | 6,838,097 |
| 28 Nov 2005 | CNY | 1.4343 | 1.44 | 1.3857 | 1.4 | 1.4 | -0.029 (-2.00%) | 5,317,606 |
| 25 Nov 2005 | CNY | 1.4343 | 1.4571 | 1.4257 | 1.4286 | 1.4286 | -0.003 (-0.20%) | 4,502,890 |
| 24 Nov 2005 | CNY | 1.4543 | 1.4629 | 1.4243 | 1.4314 | 1.4314 | -0.023 (-1.57%) | 8,876,672 |
| 23 Nov 2005 | CNY | 1.4 | 1.4814 | 1.4 | 1.4543 | 1.4543 | +0.054 (+3.88%) | 14,663,761 |
| 22 Nov 2005 | CNY | 1.4 | 1.4643 | 1.3943 | 1.4 | 1.4 | +0.01 (+0.72%) | 13,557,166 |
| 21 Nov 2005 | CNY | 1.3929 | 1.4071 | 1.3714 | 1.39 | 1.39 | +0.004 (+0.31%) | 5,594,890 |
| 18 Nov 2005 | CNY | 1.3286 | 1.3914 | 1.3286 | 1.3857 | 1.3857 | +0.057 (+4.30%) | 8,854,727 |
| 17 Nov 2005 | CNY | 1.3486 | 1.3486 | 1.3229 | 1.3286 | 1.3286 | -0.02 (-1.48%) | 2,620,569 |
| 16 Nov 2005 | CNY | 1.3143 | 1.3529 | 1.3 | 1.3486 | 1.3486 | +0.03 (+2.28%) | 3,177,265 |
| 15 Nov 2005 | CNY | 1.32 | 1.3514 | 1.3071 | 1.3186 | 1.3186 | -0.003 (-0.21%) | 4,212,950 |
| 14 Nov 2005 | CNY | 1.3457 | 1.3543 | 1.3143 | 1.3214 | 1.3214 | -0.037 (-2.74%) | 5,340,251 |
| 11 Nov 2005 | CNY | 1.3971 | 1.3971 | 1.3357 | 1.3586 | 1.3586 | -0.041 (-2.96%) | 8,704,843 |
| 10 Nov 2005 | CNY | 1.4071 | 1.4471 | 1.3929 | 1.4 | 1.4 | -0.011 (-0.81%) | 13,471,962 |
| 9 Nov 2005 | CNY | 1.35 | 1.4571 | 1.35 | 1.4114 | 1.4114 | +0.054 (+4.00%) | 16,308,670 |
| 8 Nov 2005 | CNY | 1.35 | 1.37 | 1.3429 | 1.3571 | 1.3571 | -0.004 (-0.32%) | 5,228,643 |
| 7 Nov 2005 | CNY | 1.36 | 1.3729 | 1.3429 | 1.3614 | 1.3614 | -0.009 (-0.63%) | 4,777,241 |
| 4 Nov 2005 | CNY | 1.3443 | 1.3886 | 1.3057 | 1.37 | 1.37 | +0.027 (+2.02%) | 8,424,577 |
| 3 Nov 2005 | CNY | 1.34 | 1.3886 | 1.3257 | 1.3429 | 1.3429 | +0.006 (+0.43%) | 9,038,421 |
| 2 Nov 2005 | CNY | 1.3143 | 1.3686 | 1.3071 | 1.3371 | 1.3371 | +0.04 (+3.08%) | 11,888,023 |
| 1 Nov 2005 | CNY | 1.3914 | 1.4 | 1.2686 | 1.2971 | 1.2971 | -0.113 (-8.01%) | 18,704,378 |
| 31 Oct 2005 | CNY | 1.3729 | 1.4314 | 1.3729 | 1.41 | 1.41 | -0.087 (-5.82%) | 15,667,617 |
| 28 Oct 2005 | CNY | 1.6571 | 1.6586 | 1.4971 | 1.4971 | 1.4971 | -0.166 (-9.97%) | 11,100,950 |
| 27 Oct 2005 | CNY | 1.6743 | 1.69 | 1.65 | 1.6629 | 1.6629 | -0.016 (-0.94%) | 5,554,941 |
