| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Dec 2005 | CNY | 1.1778 | 1.1837 | 1.1631 | 1.1778 | 1.1778 | 0.0 (0.0%) | 2,328,091 |
| 16 Dec 2005 | CNY | 1.1867 | 1.1867 | 1.1719 | 1.1778 | 1.1778 | -0.006 (-0.50%) | 2,471,022 |
| 15 Dec 2005 | CNY | 1.1808 | 1.1896 | 1.169 | 1.1837 | 1.1837 | +0.006 (+0.50%) | 5,219,690 |
| 14 Dec 2005 | CNY | 1.1896 | 1.2044 | 1.1749 | 1.1778 | 1.1778 | -0.015 (-1.24%) | 10,893,056 |
| 13 Dec 2005 | CNY | 1.1808 | 1.2015 | 1.1631 | 1.1926 | 1.1926 | +0.012 (+1.00%) | 7,295,607 |
| 12 Dec 2005 | CNY | 1.1572 | 1.1867 | 1.1454 | 1.1808 | 1.1808 | +0.027 (+2.30%) | 4,308,953 |
| 9 Dec 2005 | CNY | 1.1424 | 1.1601 | 1.1336 | 1.1542 | 1.1542 | +0.003 (+0.25%) | 3,368,419 |
| 8 Dec 2005 | CNY | 1.1601 | 1.166 | 1.1395 | 1.1513 | 1.1513 | -0.009 (-0.76%) | 3,521,781 |
| 7 Dec 2005 | CNY | 1.1572 | 1.1631 | 1.1513 | 1.1601 | 1.1601 | +0.003 (+0.25%) | 4,125,662 |
| 6 Dec 2005 | CNY | 1.1218 | 1.166 | 1.1218 | 1.1572 | 1.1572 | +0.018 (+1.55%) | 5,590,740 |
| 5 Dec 2005 | CNY | 1.1483 | 1.1483 | 1.1277 | 1.1395 | 1.1395 | +0.003 (+0.26%) | 7,243,797 |
| 2 Dec 2005 | CNY | 1.0981 | 1.1601 | 1.0981 | 1.1365 | 1.1365 | +0.038 (+3.50%) | 13,601,242 |
| 1 Dec 2005 | CNY | 1.0863 | 1.1099 | 1.0775 | 1.0981 | 1.0981 | -0.012 (-1.06%) | 1,971,448 |
| 30 Nov 2005 | CNY | 1.0981 | 1.1158 | 1.0037 | 1.1099 | 1.1099 | -0.006 (-0.53%) | 6,858,174 |
| 29 Nov 2005 | CNY | 1.1158 | 1.1218 | 1.104 | 1.1158 | 1.1158 | 0.0 (0.0%) | 1,634,161 |
| 28 Nov 2005 | CNY | 1.1218 | 1.1218 | 1.1099 | 1.1158 | 1.1158 | -0.003 (-0.27%) | 1,167,355 |
| 25 Nov 2005 | CNY | 1.1218 | 1.1218 | 1.104 | 1.1188 | 1.1188 | +0.003 (+0.27%) | 1,287,579 |
| 24 Nov 2005 | CNY | 1.104 | 1.1218 | 1.0981 | 1.1158 | 1.1158 | +0.009 (+0.79%) | 2,224,390 |
| 23 Nov 2005 | CNY | 1.104 | 1.1129 | 1.0981 | 1.107 | 1.107 | +0.003 (+0.27%) | 1,652,664 |
| 22 Nov 2005 | CNY | 1.1336 | 1.1336 | 1.104 | 1.104 | 1.104 | -0.021 (-1.84%) | 2,127,662 |
| 21 Nov 2005 | CNY | 1.1306 | 1.1365 | 1.1158 | 1.1247 | 1.1247 | -0.006 (-0.52%) | 2,301,342 |
| 18 Nov 2005 | CNY | 1.0952 | 1.1336 | 1.0922 | 1.1306 | 1.1306 | +0.033 (+2.96%) | 5,183,436 |
| 17 Nov 2005 | CNY | 1.0863 | 1.1011 | 1.0804 | 1.0981 | 1.0981 | +0.015 (+1.36%) | 1,366,140 |
| 16 Nov 2005 | CNY | 1.0775 | 1.0834 | 1.0598 | 1.0834 | 1.0834 | +0.018 (+1.66%) | 1,182,124 |
| 15 Nov 2005 | CNY | 1.0775 | 1.107 | 1.0568 | 1.0657 | 1.0657 | -0.024 (-2.17%) | 3,393,165 |
| 14 Nov 2005 | CNY | 1.0863 | 1.0981 | 1.0834 | 1.0893 | 1.0893 | -0.009 (-0.80%) | 809,424 |
| 11 Nov 2005 | CNY | 1.0775 | 1.104 | 1.0745 | 1.0981 | 1.0981 | +0.015 (+1.36%) | 1,829,536 |
| 10 Nov 2005 | CNY | 1.1306 | 1.1306 | 1.0804 | 1.0834 | 1.0834 | -0.047 (-4.17%) | 2,562,795 |
| 9 Nov 2005 | CNY | 1.1365 | 1.1395 | 1.1247 | 1.1306 | 1.1306 | -0.006 (-0.52%) | 2,331,173 |
| 8 Nov 2005 | CNY | 1.104 | 1.1424 | 1.0863 | 1.1365 | 1.1365 | +0.027 (+2.40%) | 5,145,116 |
