| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2005 | CNY | 1.8259 | 1.8259 | 1.7969 | 1.8237 | 1.8237 | -0.011 (-0.60%) | 3,489,248 |
| 12 Dec 2005 | CNY | 1.8482 | 1.875 | 1.8058 | 1.8348 | 1.8348 | 0.0 (0.0%) | 10,740,746 |
| 9 Dec 2005 | CNY | 1.8281 | 1.8505 | 1.8125 | 1.8348 | 1.8348 | +0.011 (+0.61%) | 3,011,200 |
| 8 Dec 2005 | CNY | 1.808 | 1.8237 | 1.7902 | 1.8237 | 1.8237 | +0.027 (+1.49%) | 2,864,373 |
| 7 Dec 2005 | CNY | 1.7589 | 1.808 | 1.7589 | 1.7969 | 1.7969 | +0.009 (+0.50%) | 1,865,664 |
| 6 Dec 2005 | CNY | 1.7746 | 1.8013 | 1.7679 | 1.788 | 1.788 | +0.004 (+0.25%) | 3,568,060 |
| 5 Dec 2005 | CNY | 1.8638 | 1.875 | 1.7746 | 1.7835 | 1.7835 | -0.083 (-4.43%) | 6,910,606 |
| 2 Dec 2005 | CNY | 1.875 | 1.904 | 1.8527 | 1.8661 | 1.8661 | -0.042 (-2.22%) | 4,827,477 |
| 1 Dec 2005 | CNY | 1.9732 | 1.9755 | 1.9063 | 1.9085 | 1.9085 | -0.062 (-3.17%) | 6,040,930 |
| 30 Nov 2005 | CNY | 1.9263 | 1.9844 | 1.8973 | 1.971 | 1.971 | +0.065 (+3.39%) | 12,193,977 |
| 29 Nov 2005 | CNY | 1.9063 | 1.942 | 1.8951 | 1.9063 | 1.9063 | +0.011 (+0.59%) | 4,345,393 |
| 28 Nov 2005 | CNY | 1.913 | 1.9286 | 1.8795 | 1.8951 | 1.8951 | -0.034 (-1.74%) | 3,444,349 |
| 25 Nov 2005 | CNY | 1.9196 | 1.942 | 1.9085 | 1.9286 | 1.9286 | +0.007 (+0.35%) | 4,620,658 |
| 24 Nov 2005 | CNY | 1.9263 | 1.9509 | 1.9107 | 1.9219 | 1.9219 | +0.009 (+0.47%) | 7,198,804 |
| 23 Nov 2005 | CNY | 1.8728 | 1.933 | 1.8661 | 1.913 | 1.913 | +0.034 (+1.78%) | 7,028,241 |
| 22 Nov 2005 | CNY | 1.8951 | 1.9308 | 1.8795 | 1.8795 | 1.8795 | -0.022 (-1.17%) | 7,728,291 |
| 21 Nov 2005 | CNY | 1.904 | 1.913 | 1.8728 | 1.9018 | 1.9018 | +0.007 (+0.35%) | 10,469,486 |
| 18 Nov 2005 | CNY | 1.8125 | 1.9308 | 1.8125 | 1.8951 | 1.8951 | +0.087 (+4.82%) | 18,824,144 |
| 17 Nov 2005 | CNY | 1.8683 | 1.8683 | 1.808 | 1.808 | 1.808 | -0.06 (-3.23%) | 6,921,174 |
| 16 Nov 2005 | CNY | 1.8326 | 1.8683 | 1.7969 | 1.8683 | 1.8683 | +0.018 (+0.96%) | 5,179,233 |
| 15 Nov 2005 | CNY | 1.8772 | 1.8929 | 1.8192 | 1.8505 | 1.8505 | -0.029 (-1.54%) | 5,769,818 |
| 14 Nov 2005 | CNY | 1.8973 | 1.9152 | 1.7969 | 1.8795 | 1.8795 | -0.04 (-2.09%) | 9,715,229 |
| 11 Nov 2005 | CNY | 2.0424 | 2.0424 | 1.8973 | 1.9196 | 1.9196 | -0.134 (-6.53%) | 17,930,541 |
| 10 Nov 2005 | CNY | 2.1161 | 2.1339 | 2.0491 | 2.0536 | 2.0536 | -0.058 (-2.75%) | 9,108,010 |
| 9 Nov 2005 | CNY | 2.058 | 2.1897 | 2.0491 | 2.1116 | 2.1116 | +0.047 (+2.27%) | 17,962,757 |
| 8 Nov 2005 | CNY | 2.0469 | 2.0804 | 2.0112 | 2.0647 | 2.0647 | +0.004 (+0.21%) | 5,357,345 |
| 7 Nov 2005 | CNY | 2.0647 | 2.1049 | 2.0357 | 2.0603 | 2.0603 | -0.002 (-0.11%) | 6,034,752 |
| 4 Nov 2005 | CNY | 1.9755 | 2.0692 | 1.9442 | 2.0625 | 2.0625 | +0.076 (+3.82%) | 7,556,371 |
| 3 Nov 2005 | CNY | 2.0424 | 2.058 | 1.9688 | 1.9866 | 1.9866 | -0.054 (-2.63%) | 5,596,138 |
| 2 Nov 2005 | CNY | 2.0424 | 2.0714 | 2.029 | 2.0402 | 2.0402 | +0.011 (+0.55%) | 8,265,098 |
