| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2005 | CNY | 1.0744 | 1.0829 | 1.0615 | 1.0808 | 1.0808 | +0.011 (+1.00%) | 2,278,497 |
| 6 Dec 2005 | CNY | 1.0679 | 1.0893 | 1.0508 | 1.0701 | 1.0701 | +0.002 (+0.21%) | 2,826,639 |
| 5 Dec 2005 | CNY | 1.1257 | 1.1257 | 1.0658 | 1.0679 | 1.0679 | -0.058 (-5.13%) | 4,785,783 |
| 2 Dec 2005 | CNY | 1.115 | 1.1343 | 1.1065 | 1.1257 | 1.1257 | -0.004 (-0.38%) | 5,782,990 |
| 1 Dec 2005 | CNY | 1.1407 | 1.1578 | 1.1065 | 1.13 | 1.13 | -0.013 (-1.12%) | 11,103,646 |
| 30 Nov 2005 | CNY | 1.0893 | 1.1621 | 1.0893 | 1.1428 | 1.1428 | +0.058 (+5.32%) | 14,508,683 |
| 29 Nov 2005 | CNY | 1.0615 | 1.1022 | 1.0615 | 1.0851 | 1.0851 | +0.017 (+1.61%) | 6,873,980 |
| 28 Nov 2005 | CNY | 1.0808 | 1.0851 | 1.0637 | 1.0679 | 1.0679 | -0.013 (-1.19%) | 2,379,444 |
| 25 Nov 2005 | CNY | 1.0829 | 1.0893 | 1.0701 | 1.0808 | 1.0808 | -0.002 (-0.19%) | 3,066,694 |
| 24 Nov 2005 | CNY | 1.0786 | 1.0979 | 1.0744 | 1.0829 | 1.0829 | +0.004 (+0.40%) | 6,938,214 |
| 23 Nov 2005 | CNY | 1.038 | 1.0872 | 1.0337 | 1.0786 | 1.0786 | +0.036 (+3.48%) | 8,557,857 |
| 22 Nov 2005 | CNY | 1.0744 | 1.0765 | 1.0423 | 1.0423 | 1.0423 | -0.019 (-1.81%) | 4,152,745 |
| 21 Nov 2005 | CNY | 1.0551 | 1.0744 | 1.0487 | 1.0615 | 1.0615 | +0.006 (+0.61%) | 4,208,536 |
| 18 Nov 2005 | CNY | 1.008 | 1.0658 | 1.008 | 1.0551 | 1.0551 | +0.041 (+4.01%) | 7,557,772 |
| 17 Nov 2005 | CNY | 1.0101 | 1.0358 | 1.0059 | 1.0144 | 1.0144 | -0.013 (-1.26%) | 2,850,666 |
| 16 Nov 2005 | CNY | 1.008 | 1.0316 | 0.9845 | 1.0273 | 1.0273 | 0.0 (0.0%) | 5,415,224 |
| 15 Nov 2005 | CNY | 1.0829 | 1.0851 | 1.0187 | 1.0273 | 1.0273 | -0.059 (-5.40%) | 13,062,832 |
| 12 Oct 2005 | CNY | 1.097 | 1.1002 | 1.0812 | 1.0859 | 1.0859 | -0.011 (-1.01%) | 4,473,320 |
| 11 Oct 2005 | CNY | 1.078 | 1.1034 | 1.0764 | 1.097 | 1.097 | +0.022 (+2.07%) | 2,682,017 |
| 10 Oct 2005 | CNY | 1.1097 | 1.1097 | 1.0732 | 1.0748 | 1.0748 | -0.035 (-3.14%) | 2,514,407 |
| 30 Sep 2005 | CNY | 1.0923 | 1.1256 | 1.078 | 1.1097 | 1.1097 | +0.03 (+2.79%) | 7,248,400 |
| 29 Sep 2005 | CNY | 1.0717 | 1.0907 | 1.0621 | 1.0796 | 1.0796 | -0.049 (-4.35%) | 7,671,263 |
| 16 Sep 2005 | CNY | 1.1382 | 1.162 | 1.1176 | 1.1287 | 1.1287 | -0.009 (-0.83%) | 20,414,792 |
| 15 Sep 2005 | CNY | 1.1398 | 1.1398 | 1.1208 | 1.1382 | 1.1382 | +0.003 (+0.27%) | 8,112,439 |
| 14 Sep 2005 | CNY | 1.1414 | 1.1446 | 1.1256 | 1.1351 | 1.1351 | -0.011 (-0.97%) | 11,001,744 |
| 13 Sep 2005 | CNY | 1.1097 | 1.1509 | 1.0986 | 1.1462 | 1.1462 | +0.038 (+3.44%) | 19,987,053 |
| 12 Sep 2005 | CNY | 1.1256 | 1.1303 | 1.0954 | 1.1081 | 1.1081 | -0.013 (-1.13%) | 9,131,509 |
| 9 Sep 2005 | CNY | 1.1176 | 1.1414 | 1.0986 | 1.1208 | 1.1208 | +0.022 (+2.02%) | 14,190,522 |
| 8 Sep 2005 | CNY | 1.1192 | 1.1271 | 1.0875 | 1.0986 | 1.0986 | -0.017 (-1.56%) | 7,601,768 |
| 7 Sep 2005 | CNY | 1.0669 | 1.1208 | 1.0621 | 1.116 | 1.116 | +0.049 (+4.60%) | 8,518,422 |
