| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2005 | CNY | 1.716 | 1.7483 | 1.6891 | 1.7456 | 1.7456 | +0.021 (+1.25%) | 3,453,464 |
| 15 Dec 2005 | CNY | 1.7267 | 1.7617 | 1.7025 | 1.7241 | 1.7241 | 0.0 (0.0%) | 6,355,787 |
| 14 Dec 2005 | CNY | 1.7348 | 1.7509 | 1.716 | 1.7241 | 1.7241 | -0.011 (-0.62%) | 2,398,188 |
| 13 Dec 2005 | CNY | 1.7456 | 1.7509 | 1.7214 | 1.7348 | 1.7348 | -0.019 (-1.07%) | 1,652,963 |
| 12 Dec 2005 | CNY | 1.7563 | 1.7698 | 1.7375 | 1.7536 | 1.7536 | +0.008 (+0.46%) | 1,038,299 |
| 9 Dec 2005 | CNY | 1.6864 | 1.7563 | 1.6864 | 1.7456 | 1.7456 | +0.048 (+2.85%) | 1,978,994 |
| 8 Dec 2005 | CNY | 1.7079 | 1.7214 | 1.6837 | 1.6972 | 1.6972 | -0.011 (-0.63%) | 1,049,695 |
| 7 Dec 2005 | CNY | 1.7187 | 1.7187 | 1.6837 | 1.7079 | 1.7079 | 0.0 (0.0%) | 984,143 |
| 6 Dec 2005 | CNY | 1.6649 | 1.7321 | 1.6649 | 1.7079 | 1.7079 | +0.016 (+0.95%) | 2,148,505 |
| 5 Dec 2005 | CNY | 1.7752 | 1.7778 | 1.6891 | 1.6918 | 1.6918 | -0.086 (-4.84%) | 4,713,256 |
| 2 Dec 2005 | CNY | 1.802 | 1.8155 | 1.7483 | 1.7778 | 1.7778 | -0.046 (-2.51%) | 4,234,459 |
| 1 Dec 2005 | CNY | 1.8854 | 1.8854 | 1.8128 | 1.8236 | 1.8236 | -0.059 (-3.14%) | 7,274,850 |
| 30 Nov 2005 | CNY | 1.8155 | 1.8908 | 1.8074 | 1.8827 | 1.8827 | +0.067 (+3.70%) | 14,285,704 |
| 29 Nov 2005 | CNY | 1.8289 | 1.8424 | 1.8074 | 1.8155 | 1.8155 | 0.0 (0.0%) | 2,755,774 |
| 28 Nov 2005 | CNY | 1.8155 | 1.8343 | 1.8047 | 1.8155 | 1.8155 | -0.013 (-0.73%) | 1,312,851 |
| 25 Nov 2005 | CNY | 1.8505 | 1.8585 | 1.8236 | 1.8289 | 1.8289 | -0.019 (-1.02%) | 3,389,808 |
| 24 Nov 2005 | CNY | 1.8451 | 1.8747 | 1.8451 | 1.8478 | 1.8478 | -0.021 (-1.15%) | 2,794,894 |
| 23 Nov 2005 | CNY | 1.8424 | 1.88 | 1.837 | 1.8693 | 1.8693 | +0.024 (+1.31%) | 3,488,209 |
| 22 Nov 2005 | CNY | 1.8585 | 1.8693 | 1.8343 | 1.8451 | 1.8451 | -0.011 (-0.58%) | 4,038,618 |
| 21 Nov 2005 | CNY | 1.8558 | 1.8693 | 1.8316 | 1.8558 | 1.8558 | +0.005 (+0.29%) | 2,402,857 |
| 18 Nov 2005 | CNY | 1.7886 | 1.872 | 1.7886 | 1.8505 | 1.8505 | +0.049 (+2.69%) | 6,029,015 |
| 17 Nov 2005 | CNY | 1.7778 | 1.8047 | 1.7778 | 1.802 | 1.802 | -0.003 (-0.15%) | 1,079,937 |
| 16 Nov 2005 | CNY | 1.802 | 1.8047 | 1.7617 | 1.8047 | 1.8047 | 0.0 (0.0%) | 1,242,830 |
| 15 Nov 2005 | CNY | 1.7752 | 1.8101 | 1.7752 | 1.8047 | 1.8047 | +0.024 (+1.36%) | 1,699,765 |
| 14 Nov 2005 | CNY | 1.802 | 1.802 | 1.7536 | 1.7805 | 1.7805 | -0.024 (-1.34%) | 1,813,952 |
| 11 Nov 2005 | CNY | 1.8074 | 1.8155 | 1.7752 | 1.8047 | 1.8047 | -0.011 (-0.59%) | 1,726,152 |
| 10 Nov 2005 | CNY | 1.8451 | 1.8585 | 1.8101 | 1.8155 | 1.8155 | -0.043 (-2.31%) | 3,610,538 |
| 9 Nov 2005 | CNY | 1.8182 | 1.8908 | 1.802 | 1.8585 | 1.8585 | +0.04 (+2.22%) | 6,766,332 |
| 8 Nov 2005 | CNY | 1.7832 | 1.8182 | 1.7644 | 1.8182 | 1.8182 | +0.019 (+1.04%) | 2,324,694 |
| 7 Nov 2005 | CNY | 1.7805 | 1.8101 | 1.7698 | 1.7994 | 1.7994 | +0.011 (+0.60%) | 1,716,332 |
