| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Dec 2005 | CNY | 1.3785 | 1.3785 | 1.3785 | 1.3785 | 1.3785 | 0.0 (0.0%) | 0 |
| 14 Dec 2005 | CNY | 1.3785 | 1.3785 | 1.3785 | 1.3785 | 1.3785 | 0.0 (0.0%) | 0 |
| 13 Dec 2005 | CNY | 1.3785 | 1.3785 | 1.3785 | 1.3785 | 1.3785 | 0.0 (0.0%) | 0 |
| 12 Dec 2005 | CNY | 1.3785 | 1.3785 | 1.3785 | 1.3785 | 1.3785 | 0.0 (0.0%) | 0 |
| 9 Dec 2005 | CNY | 1.3288 | 1.3878 | 1.3288 | 1.3785 | 1.3785 | +0.043 (+3.26%) | 2,692,085 |
| 8 Dec 2005 | CNY | 1.3008 | 1.3474 | 1.3008 | 1.335 | 1.335 | +0.034 (+2.63%) | 1,624,782 |
| 7 Dec 2005 | CNY | 1.2915 | 1.3257 | 1.2915 | 1.3008 | 1.3008 | +0.003 (+0.24%) | 1,736,290 |
| 6 Dec 2005 | CNY | 1.2977 | 1.3195 | 1.2853 | 1.2977 | 1.2977 | -0.009 (-0.72%) | 1,800,971 |
| 5 Dec 2005 | CNY | 1.3319 | 1.3319 | 1.2977 | 1.3071 | 1.3071 | -0.028 (-2.09%) | 2,353,752 |
| 2 Dec 2005 | CNY | 1.3971 | 1.3971 | 1.3288 | 1.335 | 1.335 | -0.062 (-4.44%) | 5,100,333 |
| 1 Dec 2005 | CNY | 1.394 | 1.4126 | 1.394 | 1.3971 | 1.3971 | -0.009 (-0.66%) | 988,137 |
| 30 Nov 2005 | CNY | 1.4064 | 1.4126 | 1.3909 | 1.4064 | 1.4064 | 0.0 (0.0%) | 785,356 |
| 29 Nov 2005 | CNY | 1.4406 | 1.4468 | 1.3816 | 1.4064 | 1.4064 | -0.04 (-2.79%) | 3,375,645 |
| 28 Nov 2005 | CNY | 1.4871 | 1.4871 | 1.4374 | 1.4468 | 1.4468 | +0.003 (+0.21%) | 3,884,031 |
| 25 Nov 2005 | CNY | 1.4437 | 1.4437 | 1.4437 | 1.4437 | 1.4437 | 0.0 (0.0%) | 0 |
| 24 Nov 2005 | CNY | 1.4033 | 1.4654 | 1.4002 | 1.4437 | 1.4437 | +0.047 (+3.34%) | 8,137,945 |
| 23 Nov 2005 | CNY | 1.3816 | 1.4064 | 1.3723 | 1.3971 | 1.3971 | +0.009 (+0.67%) | 2,639,306 |
| 22 Nov 2005 | CNY | 1.3909 | 1.4095 | 1.3816 | 1.3878 | 1.3878 | -0.006 (-0.44%) | 3,669,577 |
| 21 Nov 2005 | CNY | 1.3816 | 1.4033 | 1.3691 | 1.394 | 1.394 | +0.019 (+1.35%) | 4,049,187 |
| 18 Nov 2005 | CNY | 1.335 | 1.3971 | 1.335 | 1.3754 | 1.3754 | +0.028 (+2.08%) | 7,802,993 |
| 17 Nov 2005 | CNY | 1.3754 | 1.3754 | 1.3412 | 1.3474 | 1.3474 | -0.019 (-1.36%) | 1,177,853 |
| 16 Nov 2005 | CNY | 1.3381 | 1.3723 | 1.3288 | 1.366 | 1.366 | +0.022 (+1.61%) | 3,042,449 |
| 15 Nov 2005 | CNY | 1.4064 | 1.4188 | 1.335 | 1.3443 | 1.3443 | -0.065 (-4.63%) | 3,491,043 |
| 14 Nov 2005 | CNY | 1.4002 | 1.4095 | 1.3847 | 1.4095 | 1.4095 | +0.009 (+0.66%) | 1,292,443 |
| 11 Nov 2005 | CNY | 1.4126 | 1.4281 | 1.394 | 1.4002 | 1.4002 | -0.022 (-1.53%) | 2,323,014 |
| 10 Nov 2005 | CNY | 1.4437 | 1.4623 | 1.3816 | 1.4219 | 1.4219 | -0.037 (-2.56%) | 6,741,134 |
| 9 Nov 2005 | CNY | 1.4809 | 1.5089 | 1.4561 | 1.4592 | 1.4592 | -0.022 (-1.47%) | 4,954,612 |
| 8 Nov 2005 | CNY | 1.4747 | 1.4964 | 1.4592 | 1.4809 | 1.4809 | +0.003 (+0.21%) | 5,108,276 |
| 7 Nov 2005 | CNY | 1.4716 | 1.4809 | 1.4468 | 1.4778 | 1.4778 | +0.015 (+1.06%) | 2,738,590 |
| 4 Nov 2005 | CNY | 1.4281 | 1.4654 | 1.3847 | 1.4623 | 1.4623 | +0.043 (+3.07%) | 3,758,434 |
