| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2005 | CNY | 1.802 | 1.94 | 1.801 | 1.89 | 1.89 | +0.082 (+4.54%) | 14,215,020 |
| 23 Dec 2005 | CNY | 1.773 | 1.81 | 1.763 | 1.808 | 1.808 | +0.033 (+1.86%) | 6,072,040 |
| 22 Dec 2005 | CNY | 1.749 | 1.784 | 1.735 | 1.775 | 1.775 | +0.045 (+2.60%) | 3,667,560 |
| 21 Dec 2005 | CNY | 1.77 | 1.78 | 1.723 | 1.73 | 1.73 | -0.039 (-2.20%) | 3,204,250 |
| 20 Dec 2005 | CNY | 1.81 | 1.81 | 1.763 | 1.769 | 1.769 | -0.033 (-1.83%) | 2,865,470 |
| 19 Dec 2005 | CNY | 1.78 | 1.807 | 1.762 | 1.802 | 1.802 | +0.021 (+1.18%) | 5,279,420 |
| 16 Dec 2005 | CNY | 1.766 | 1.788 | 1.75 | 1.781 | 1.781 | +0.015 (+0.85%) | 2,364,560 |
| 15 Dec 2005 | CNY | 1.765 | 1.789 | 1.756 | 1.766 | 1.766 | -0.009 (-0.51%) | 5,019,640 |
| 14 Dec 2005 | CNY | 1.753 | 1.78 | 1.73 | 1.775 | 1.775 | +0.03 (+1.72%) | 4,203,750 |
| 13 Dec 2005 | CNY | 1.752 | 1.763 | 1.726 | 1.745 | 1.745 | -0.008 (-0.46%) | 2,692,490 |
| 12 Dec 2005 | CNY | 1.734 | 1.776 | 1.724 | 1.753 | 1.753 | +0.019 (+1.10%) | 3,342,350 |
| 9 Dec 2005 | CNY | 1.733 | 1.743 | 1.696 | 1.734 | 1.734 | +0.024 (+1.40%) | 3,950,580 |
| 8 Dec 2005 | CNY | 1.738 | 1.738 | 1.702 | 1.71 | 1.71 | -0.012 (-0.70%) | 4,148,830 |
| 7 Dec 2005 | CNY | 1.69 | 1.729 | 1.68 | 1.722 | 1.722 | +0.033 (+1.95%) | 8,562,310 |
| 6 Dec 2005 | CNY | 1.681 | 1.703 | 1.66 | 1.689 | 1.689 | -0.001 (-0.06%) | 6,206,840 |
| 5 Dec 2005 | CNY | 1.765 | 1.769 | 1.681 | 1.69 | 1.69 | -0.08 (-4.52%) | 11,363,830 |
| 2 Dec 2005 | CNY | 1.78 | 1.805 | 1.765 | 1.77 | 1.77 | -0.022 (-1.23%) | 9,465,680 |
| 1 Dec 2005 | CNY | 1.835 | 1.836 | 1.78 | 1.792 | 1.792 | -0.057 (-3.08%) | 7,880,450 |
| 30 Nov 2005 | CNY | 1.827 | 1.855 | 1.773 | 1.849 | 1.849 | +0.034 (+1.87%) | 24,090,310 |
| 29 Nov 2005 | CNY | 1.82 | 1.859 | 1.808 | 1.815 | 1.815 | 0.0 (0.0%) | 11,884,010 |
| 28 Nov 2005 | CNY | 1.905 | 1.946 | 1.81 | 1.815 | 1.815 | -0.234 (-11.41%) | 24,430,700 |
| 17 Oct 2005 | CNY | 2.0488 | 2.0756 | 2.0173 | 2.0488 | 2.0488 | +0.002 (+0.08%) | 11,247,386 |
| 14 Oct 2005 | CNY | 2.0551 | 2.0866 | 2.0347 | 2.0472 | 2.0472 | -0.006 (-0.31%) | 8,301,024 |
| 13 Oct 2005 | CNY | 2.0213 | 2.0685 | 2.0079 | 2.0535 | 2.0535 | +0.028 (+1.36%) | 13,502,944 |
| 12 Oct 2005 | CNY | 2.0055 | 2.0512 | 1.9772 | 2.026 | 2.026 | 0.0 (0.0%) | 6,033,325 |
| 11 Oct 2005 | CNY | 1.9976 | 2.0315 | 1.9764 | 2.026 | 2.026 | +0.024 (+1.22%) | 5,422,455 |
| 10 Oct 2005 | CNY | 1.974 | 2.0622 | 1.9685 | 2.0016 | 2.0016 | +0.023 (+1.16%) | 15,431,884 |
| 30 Sep 2005 | CNY | 1.9291 | 2.0032 | 1.9228 | 1.9787 | 1.9787 | +0.048 (+2.49%) | 12,374,105 |
| 29 Sep 2005 | CNY | 1.8583 | 1.9591 | 1.8354 | 1.9307 | 1.9307 | +0.016 (+0.82%) | 13,956,525 |
| 16 Sep 2005 | CNY | 1.9449 | 1.9465 | 1.9079 | 1.915 | 1.915 | -0.03 (-1.54%) | 10,905,388 |
