| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2005 | CNY | 1.1993 | 1.2071 | 1.196 | 1.2038 | 1.2038 | +0.003 (+0.28%) | 3,919,698 |
| 27 Dec 2005 | CNY | 1.2205 | 1.2205 | 1.1949 | 1.2004 | 1.2004 | -0.013 (-1.10%) | 2,980,411 |
| 26 Dec 2005 | CNY | 1.1993 | 1.2149 | 1.1904 | 1.2138 | 1.2138 | +0.018 (+1.49%) | 5,236,848 |
| 23 Dec 2005 | CNY | 1.1926 | 1.1971 | 1.1815 | 1.196 | 1.196 | +0.008 (+0.66%) | 3,894,254 |
| 22 Dec 2005 | CNY | 1.1759 | 1.1893 | 1.1703 | 1.1882 | 1.1882 | +0.012 (+1.05%) | 2,382,014 |
| 21 Dec 2005 | CNY | 1.1882 | 1.1904 | 1.1692 | 1.1759 | 1.1759 | -0.013 (-1.13%) | 14,454,213 |
| 20 Dec 2005 | CNY | 1.2027 | 1.2049 | 1.1703 | 1.1893 | 1.1893 | -0.008 (-0.65%) | 5,011,379 |
| 19 Dec 2005 | CNY | 1.2027 | 1.2094 | 1.1926 | 1.1971 | 1.1971 | -0.009 (-0.74%) | 2,843,708 |
| 16 Dec 2005 | CNY | 1.1926 | 1.2071 | 1.1614 | 1.206 | 1.206 | +0.01 (+0.84%) | 8,915,700 |
| 15 Dec 2005 | CNY | 1.216 | 1.2205 | 1.1915 | 1.196 | 1.196 | -0.02 (-1.64%) | 6,412,692 |
| 14 Dec 2005 | CNY | 1.2138 | 1.2216 | 1.2027 | 1.216 | 1.216 | +0.001 (+0.09%) | 4,094,952 |
| 13 Dec 2005 | CNY | 1.2328 | 1.2328 | 1.2038 | 1.2149 | 1.2149 | -0.019 (-1.54%) | 3,594,167 |
| 12 Dec 2005 | CNY | 1.225 | 1.2406 | 1.225 | 1.2339 | 1.2339 | +0.001 (+0.09%) | 10,140,360 |
| 9 Dec 2005 | CNY | 1.2227 | 1.2339 | 1.2149 | 1.2328 | 1.2328 | +0.01 (+0.83%) | 3,105,118 |
| 8 Dec 2005 | CNY | 1.216 | 1.2316 | 1.2094 | 1.2227 | 1.2227 | -0.003 (-0.28%) | 1,990,388 |
| 7 Dec 2005 | CNY | 1.2049 | 1.2261 | 1.2049 | 1.2261 | 1.2261 | +0.018 (+1.48%) | 1,234,546 |
| 6 Dec 2005 | CNY | 1.2149 | 1.2227 | 1.1982 | 1.2082 | 1.2082 | -0.011 (-0.92%) | 8,497,599 |
| 5 Dec 2005 | CNY | 1.2539 | 1.2651 | 1.2071 | 1.2194 | 1.2194 | -0.04 (-3.18%) | 16,345,276 |
| 2 Dec 2005 | CNY | 1.2528 | 1.2629 | 1.2528 | 1.2595 | 1.2595 | +0.001 (+0.09%) | 3,730,035 |
| 1 Dec 2005 | CNY | 1.2762 | 1.2762 | 1.2528 | 1.2584 | 1.2584 | -0.007 (-0.53%) | 4,237,028 |
| 30 Nov 2005 | CNY | 1.2707 | 1.2718 | 1.2539 | 1.2651 | 1.2651 | +0.006 (+0.44%) | 7,535,990 |
| 29 Nov 2005 | CNY | 1.2328 | 1.2629 | 1.2328 | 1.2595 | 1.2595 | +0.023 (+1.89%) | 15,956,971 |
| 28 Nov 2005 | CNY | 1.2562 | 1.2562 | 1.2316 | 1.2361 | 1.2361 | -0.017 (-1.33%) | 3,715,411 |
| 25 Nov 2005 | CNY | 1.2595 | 1.2606 | 1.2439 | 1.2528 | 1.2528 | -0.007 (-0.53%) | 2,195,043 |
| 24 Nov 2005 | CNY | 1.2595 | 1.2707 | 1.2484 | 1.2595 | 1.2595 | +0.002 (+0.17%) | 4,455,508 |
| 23 Nov 2005 | CNY | 1.245 | 1.2595 | 1.2372 | 1.2573 | 1.2573 | +0.015 (+1.17%) | 3,133,944 |
| 22 Nov 2005 | CNY | 1.2517 | 1.2517 | 1.2294 | 1.2428 | 1.2428 | -0.009 (-0.71%) | 3,228,363 |
| 21 Nov 2005 | CNY | 1.2584 | 1.264 | 1.2361 | 1.2517 | 1.2517 | -0.004 (-0.36%) | 4,874,964 |
| 18 Nov 2005 | CNY | 1.2205 | 1.2651 | 1.2205 | 1.2562 | 1.2562 | +0.031 (+2.55%) | 11,766,397 |
| 17 Nov 2005 | CNY | 1.2094 | 1.2294 | 1.2094 | 1.225 | 1.225 | +0.013 (+1.11%) | 3,253,008 |
