| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2005 | CNY | 1.5351 | 1.5638 | 1.5351 | 1.558 | 1.558 | +0.011 (+0.74%) | 431,200 |
| 5 Dec 2005 | CNY | 1.5981 | 1.5981 | 1.5408 | 1.5466 | 1.5466 | -0.057 (-3.57%) | 472,535 |
| 2 Dec 2005 | CNY | 1.6153 | 1.6268 | 1.5981 | 1.6039 | 1.6039 | -0.023 (-1.41%) | 688,368 |
| 1 Dec 2005 | CNY | 1.6153 | 1.6382 | 1.6153 | 1.6268 | 1.6268 | -0.011 (-0.70%) | 362,044 |
| 30 Nov 2005 | CNY | 1.621 | 1.6382 | 1.6039 | 1.6382 | 1.6382 | +0.017 (+1.06%) | 446,959 |
| 29 Nov 2005 | CNY | 1.6669 | 1.6783 | 1.6153 | 1.621 | 1.621 | -0.046 (-2.75%) | 893,151 |
| 28 Nov 2005 | CNY | 1.6898 | 1.7012 | 1.6669 | 1.6669 | 1.6669 | -0.034 (-2.02%) | 591,826 |
| 25 Nov 2005 | CNY | 1.7012 | 1.7127 | 1.6783 | 1.7012 | 1.7012 | +0.006 (+0.34%) | 499,805 |
| 24 Nov 2005 | CNY | 1.7127 | 1.7184 | 1.6898 | 1.6955 | 1.6955 | -0.017 (-1.00%) | 799,412 |
| 23 Nov 2005 | CNY | 1.6955 | 1.7413 | 1.6955 | 1.7127 | 1.7127 | +0.023 (+1.36%) | 1,403,274 |
| 22 Nov 2005 | CNY | 1.7184 | 1.7184 | 1.6783 | 1.6898 | 1.6898 | -0.029 (-1.66%) | 1,115,042 |
| 21 Nov 2005 | CNY | 1.7184 | 1.7471 | 1.7012 | 1.7184 | 1.7184 | +0.017 (+1.01%) | 2,371,798 |
| 18 Nov 2005 | CNY | 1.6439 | 1.707 | 1.621 | 1.7012 | 1.7012 | +0.051 (+3.12%) | 1,915,490 |
| 17 Nov 2005 | CNY | 1.6611 | 1.6726 | 1.6382 | 1.6497 | 1.6497 | 0.0 (0.0%) | 732,783 |
| 16 Nov 2005 | CNY | 1.6153 | 1.6497 | 1.6039 | 1.6497 | 1.6497 | +0.011 (+0.70%) | 649,228 |
| 15 Nov 2005 | CNY | 1.6497 | 1.6611 | 1.6096 | 1.6382 | 1.6382 | -0.017 (-1.04%) | 1,040,322 |
| 14 Nov 2005 | CNY | 1.6497 | 1.6726 | 1.6325 | 1.6554 | 1.6554 | +0.017 (+1.05%) | 774,623 |
| 11 Nov 2005 | CNY | 1.6153 | 1.6554 | 1.5981 | 1.6382 | 1.6382 | +0.011 (+0.70%) | 1,331,329 |
| 10 Nov 2005 | CNY | 1.7184 | 1.7184 | 1.5924 | 1.6268 | 1.6268 | -0.115 (-6.58%) | 2,792,836 |
| 9 Nov 2005 | CNY | 1.7528 | 1.8215 | 1.7299 | 1.7413 | 1.7413 | +0.034 (+2.01%) | 7,483,666 |
| 8 Nov 2005 | CNY | 1.6611 | 1.7127 | 1.621 | 1.707 | 1.707 | +0.046 (+2.76%) | 2,137,543 |
| 7 Nov 2005 | CNY | 1.6268 | 1.6669 | 1.621 | 1.6611 | 1.6611 | +0.034 (+2.11%) | 1,176,559 |
| 4 Nov 2005 | CNY | 1.5981 | 1.6325 | 1.5809 | 1.6268 | 1.6268 | +0.04 (+2.53%) | 953,306 |
| 3 Nov 2005 | CNY | 1.6039 | 1.621 | 1.5809 | 1.5867 | 1.5867 | -0.017 (-1.07%) | 1,093,658 |
| 2 Nov 2005 | CNY | 1.6039 | 1.621 | 1.558 | 1.6039 | 1.6039 | +0.057 (+3.70%) | 1,563,274 |
| 1 Nov 2005 | CNY | 1.5695 | 1.5752 | 1.5179 | 1.5466 | 1.5466 | -0.029 (-1.82%) | 1,116,622 |
| 31 Oct 2005 | CNY | 1.5523 | 1.5867 | 1.5351 | 1.5752 | 1.5752 | 0.0 (0.0%) | 664,441 |
| 28 Oct 2005 | CNY | 1.6726 | 1.7012 | 1.5523 | 1.5752 | 1.5752 | -0.097 (-5.82%) | 1,485,499 |
| 27 Oct 2005 | CNY | 1.6783 | 1.7127 | 1.6439 | 1.6726 | 1.6726 | -0.006 (-0.34%) | 922,794 |
| 26 Oct 2005 | CNY | 1.7127 | 1.7528 | 1.6783 | 1.6783 | 1.6783 | -0.046 (-2.66%) | 1,887,925 |
