| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2005 | CNY | 1.5553 | 1.5668 | 1.5266 | 1.5611 | 1.5611 | +0.011 (+0.74%) | 875,937 |
| 6 Dec 2005 | CNY | 1.5553 | 1.5668 | 1.5324 | 1.5496 | 1.5496 | -0.006 (-0.37%) | 725,045 |
| 5 Dec 2005 | CNY | 1.5955 | 1.5955 | 1.5439 | 1.5553 | 1.5553 | -0.035 (-2.17%) | 1,059,727 |
| 2 Dec 2005 | CNY | 1.6185 | 1.6185 | 1.5725 | 1.5898 | 1.5898 | -0.029 (-1.77%) | 1,077,690 |
| 1 Dec 2005 | CNY | 1.6299 | 1.6299 | 1.607 | 1.6185 | 1.6185 | -0.011 (-0.70%) | 446,880 |
| 30 Nov 2005 | CNY | 1.6242 | 1.6299 | 1.6012 | 1.6299 | 1.6299 | -0.023 (-1.39%) | 1,268,636 |
| 28 Nov 2005 | CNY | 1.6759 | 1.6759 | 1.6414 | 1.6529 | 1.6529 | -0.011 (-0.69%) | 506,536 |
| 25 Nov 2005 | CNY | 1.6529 | 1.6701 | 1.6472 | 1.6644 | 1.6644 | +0.006 (+0.35%) | 528,421 |
| 24 Nov 2005 | CNY | 1.6414 | 1.6759 | 1.6414 | 1.6586 | 1.6586 | +0.006 (+0.34%) | 819,558 |
| 23 Nov 2005 | CNY | 1.6357 | 1.6644 | 1.6242 | 1.6529 | 1.6529 | +0.017 (+1.05%) | 1,007,201 |
| 22 Nov 2005 | CNY | 1.6816 | 1.6931 | 1.6357 | 1.6357 | 1.6357 | -0.069 (-4.04%) | 1,295,761 |
| 21 Nov 2005 | CNY | 1.6873 | 1.7046 | 1.6644 | 1.7046 | 1.7046 | +0.011 (+0.68%) | 1,430,486 |
| 18 Nov 2005 | CNY | 1.6644 | 1.6988 | 1.6472 | 1.6931 | 1.6931 | +0.029 (+1.72%) | 2,584,815 |
| 17 Nov 2005 | CNY | 1.6644 | 1.6759 | 1.6414 | 1.6644 | 1.6644 | +0.023 (+1.40%) | 2,533,519 |
| 16 Nov 2005 | CNY | 1.607 | 1.6414 | 1.5783 | 1.6414 | 1.6414 | +0.023 (+1.41%) | 1,633,139 |
| 15 Nov 2005 | CNY | 1.6357 | 1.6529 | 1.607 | 1.6185 | 1.6185 | -0.017 (-1.05%) | 1,159,680 |
| 14 Nov 2005 | CNY | 1.6185 | 1.6357 | 1.6127 | 1.6357 | 1.6357 | +0.023 (+1.43%) | 1,010,595 |
| 11 Nov 2005 | CNY | 1.6127 | 1.6299 | 1.6012 | 1.6127 | 1.6127 | +0.006 (+0.35%) | 1,242,156 |
| 10 Nov 2005 | CNY | 1.6701 | 1.6759 | 1.607 | 1.607 | 1.607 | -0.063 (-3.78%) | 1,270,734 |
| 9 Nov 2005 | CNY | 1.7046 | 1.716 | 1.6644 | 1.6701 | 1.6701 | -0.035 (-2.02%) | 1,289,274 |
| 8 Nov 2005 | CNY | 1.6988 | 1.7046 | 1.6701 | 1.7046 | 1.7046 | +0.017 (+1.03%) | 1,559,298 |
| 7 Nov 2005 | CNY | 1.6816 | 1.6931 | 1.6529 | 1.6873 | 1.6873 | 0.0 (0.0%) | 1,215,378 |
| 4 Nov 2005 | CNY | 1.6586 | 1.716 | 1.6185 | 1.6873 | 1.6873 | +0.046 (+2.80%) | 2,718,393 |
| 3 Nov 2005 | CNY | 1.6816 | 1.7046 | 1.6357 | 1.6414 | 1.6414 | -0.052 (-3.05%) | 1,121,129 |
| 2 Nov 2005 | CNY | 1.6644 | 1.716 | 1.6586 | 1.6931 | 1.6931 | +0.04 (+2.43%) | 2,147,713 |
| 1 Nov 2005 | CNY | 1.6759 | 1.6759 | 1.607 | 1.6529 | 1.6529 | +0.006 (+0.35%) | 997,473 |
| 31 Oct 2005 | CNY | 1.6701 | 1.6701 | 1.607 | 1.6472 | 1.6472 | +0.046 (+2.87%) | 980,727 |
| 28 Oct 2005 | CNY | 1.6988 | 1.6988 | 1.5553 | 1.6012 | 1.6012 | -0.08 (-4.78%) | 2,164,728 |
| 27 Oct 2005 | CNY | 1.7562 | 1.7562 | 1.6701 | 1.6816 | 1.6816 | -0.046 (-2.66%) | 1,776,587 |
| 26 Oct 2005 | CNY | 1.8538 | 1.8538 | 1.716 | 1.7275 | 1.7275 | -0.103 (-5.64%) | 2,753,068 |
