| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2005 | CNY | 1.9098 | 1.9474 | 1.9023 | 1.9323 | 1.9323 | +0.022 (+1.18%) | 4,467,343 |
| 8 Dec 2005 | CNY | 1.9474 | 1.9474 | 1.9098 | 1.9098 | 1.9098 | -0.03 (-1.55%) | 1,235,172 |
| 7 Dec 2005 | CNY | 1.9098 | 1.9399 | 1.9098 | 1.9399 | 1.9399 | +0.015 (+0.78%) | 1,258,851 |
| 6 Dec 2005 | CNY | 1.9098 | 1.9323 | 1.8947 | 1.9248 | 1.9248 | +0.015 (+0.79%) | 1,289,994 |
| 5 Dec 2005 | CNY | 1.9248 | 1.9399 | 1.9023 | 1.9098 | 1.9098 | -0.03 (-1.55%) | 2,578,895 |
| 2 Dec 2005 | CNY | 1.9624 | 1.9624 | 1.9323 | 1.9399 | 1.9399 | -0.015 (-0.77%) | 1,605,203 |
| 1 Dec 2005 | CNY | 1.9549 | 1.9699 | 1.9399 | 1.9549 | 1.9549 | -0.007 (-0.38%) | 1,480,981 |
| 30 Nov 2005 | CNY | 1.9624 | 1.9624 | 1.9399 | 1.9624 | 1.9624 | 0.0 (0.0%) | 2,162,637 |
| 29 Nov 2005 | CNY | 1.985 | 1.9925 | 1.9474 | 1.9624 | 1.9624 | -0.038 (-1.88%) | 3,267,184 |
| 28 Nov 2005 | CNY | 1.9699 | 2.0226 | 1.9624 | 2 | 2 | +0.03 (+1.53%) | 5,125,466 |
| 25 Nov 2005 | CNY | 1.9699 | 1.9774 | 1.9549 | 1.9699 | 1.9699 | 0.0 (0.0%) | 2,041,846 |
| 24 Nov 2005 | CNY | 1.9774 | 2.015 | 1.9549 | 1.9699 | 1.9699 | -0.007 (-0.38%) | 4,262,080 |
| 23 Nov 2005 | CNY | 1.9699 | 1.9925 | 1.9624 | 1.9774 | 1.9774 | 0.0 (0.0%) | 1,050,037 |
| 22 Nov 2005 | CNY | 2 | 2.0075 | 1.9774 | 1.9774 | 1.9774 | -0.03 (-1.50%) | 1,370,965 |
| 21 Nov 2005 | CNY | 2.0226 | 2.0451 | 1.9624 | 2.0075 | 2.0075 | -0.023 (-1.11%) | 3,519,862 |
| 18 Nov 2005 | CNY | 1.9925 | 2.0526 | 1.9624 | 2.0301 | 2.0301 | +0.038 (+1.89%) | 5,152,208 |
| 17 Nov 2005 | CNY | 1.985 | 2.015 | 1.9549 | 1.9925 | 1.9925 | +0.007 (+0.38%) | 3,779,099 |
| 16 Nov 2005 | CNY | 1.9549 | 1.985 | 1.9549 | 1.985 | 1.985 | +0.023 (+1.15%) | 1,974,839 |
| 15 Nov 2005 | CNY | 1.9699 | 2 | 1.9474 | 1.9624 | 1.9624 | -0.007 (-0.38%) | 1,629,800 |
| 14 Nov 2005 | CNY | 1.9774 | 1.985 | 1.9399 | 1.9699 | 1.9699 | -0.007 (-0.38%) | 1,930,514 |
| 11 Nov 2005 | CNY | 1.9474 | 1.985 | 1.9248 | 1.9774 | 1.9774 | +0.03 (+1.54%) | 2,020,798 |
| 10 Nov 2005 | CNY | 2 | 2.0075 | 1.9399 | 1.9474 | 1.9474 | -0.053 (-2.63%) | 3,469,704 |
| 9 Nov 2005 | CNY | 2.0075 | 2.0376 | 2 | 2 | 2 | -0.015 (-0.74%) | 3,038,930 |
| 8 Nov 2005 | CNY | 1.9774 | 2.0376 | 1.9549 | 2.015 | 2.015 | +0.038 (+1.90%) | 5,465,794 |
| 7 Nov 2005 | CNY | 1.9774 | 1.985 | 1.9549 | 1.9774 | 1.9774 | -0.015 (-0.76%) | 1,014,392 |
| 4 Nov 2005 | CNY | 1.9699 | 1.9925 | 1.9474 | 1.9925 | 1.9925 | +0.023 (+1.15%) | 2,942,514 |
| 3 Nov 2005 | CNY | 2.0301 | 2.0301 | 1.9549 | 1.9699 | 1.9699 | -0.06 (-2.97%) | 3,279,910 |
| 2 Nov 2005 | CNY | 2.015 | 2.0526 | 1.9925 | 2.0301 | 2.0301 | +0.015 (+0.75%) | 4,548,590 |
| 1 Nov 2005 | CNY | 1.9774 | 2.015 | 1.9549 | 2.015 | 2.015 | +0.045 (+2.29%) | 4,618,878 |
| 31 Oct 2005 | CNY | 1.9699 | 1.9774 | 1.8872 | 1.9699 | 1.9699 | -0.007 (-0.38%) | 2,157,269 |
