| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2005 | CNY | 1.9611 | 1.9841 | 1.9303 | 1.9611 | 1.9611 | -0.023 (-1.16%) | 1,410,596 |
| 19 Dec 2005 | CNY | 1.9611 | 1.9918 | 1.9226 | 1.9841 | 1.9841 | +0.023 (+1.17%) | 2,062,104 |
| 16 Dec 2005 | CNY | 1.9534 | 1.9611 | 1.9072 | 1.9611 | 1.9611 | -0.008 (-0.39%) | 2,728,561 |
| 15 Dec 2005 | CNY | 1.9611 | 2.038 | 1.9534 | 1.9687 | 1.9687 | -0.008 (-0.39%) | 3,337,865 |
| 14 Dec 2005 | CNY | 1.9995 | 2.0072 | 1.938 | 1.9764 | 1.9764 | -0.038 (-1.91%) | 3,674,003 |
| 13 Dec 2005 | CNY | 2.0226 | 2.038 | 1.9687 | 2.0149 | 2.0149 | +0.008 (+0.38%) | 6,991,589 |
| 12 Dec 2005 | CNY | 1.9149 | 2.0072 | 1.9072 | 2.0072 | 2.0072 | +0.185 (+10.13%) | 19,377,825 |
| 9 Dec 2005 | CNY | 1.7534 | 1.8457 | 1.715 | 1.8226 | 1.8226 | +0.069 (+3.95%) | 2,639,898 |
| 8 Dec 2005 | CNY | 1.7534 | 1.7688 | 1.738 | 1.7534 | 1.7534 | 0.0 (0.0%) | 796,766 |
| 7 Dec 2005 | CNY | 1.715 | 1.7534 | 1.715 | 1.7534 | 1.7534 | +0.015 (+0.89%) | 1,141,760 |
| 6 Dec 2005 | CNY | 1.6996 | 1.7457 | 1.6842 | 1.738 | 1.738 | +0.031 (+1.80%) | 1,136,873 |
| 5 Dec 2005 | CNY | 1.7073 | 1.7303 | 1.6919 | 1.7073 | 1.7073 | -0.023 (-1.33%) | 1,088,723 |
| 2 Dec 2005 | CNY | 1.7303 | 1.7534 | 1.7227 | 1.7303 | 1.7303 | -0.023 (-1.32%) | 989,401 |
| 1 Dec 2005 | CNY | 1.8072 | 1.8149 | 1.7457 | 1.7534 | 1.7534 | +0.015 (+0.89%) | 1,051,071 |
| 30 Nov 2005 | CNY | 1.6996 | 1.7611 | 1.6996 | 1.738 | 1.738 | +0.015 (+0.89%) | 744,257 |
| 29 Nov 2005 | CNY | 1.7303 | 1.7534 | 1.7073 | 1.7227 | 1.7227 | -0.031 (-1.75%) | 1,197,077 |
| 28 Nov 2005 | CNY | 1.7842 | 1.7996 | 1.7457 | 1.7534 | 1.7534 | -0.046 (-2.57%) | 912,307 |
| 25 Nov 2005 | CNY | 1.7996 | 1.8072 | 1.7765 | 1.7996 | 1.7996 | 0.0 (0.0%) | 819,486 |
| 24 Nov 2005 | CNY | 1.8072 | 1.8226 | 1.7842 | 1.7996 | 1.7996 | -0.008 (-0.42%) | 886,924 |
| 23 Nov 2005 | CNY | 1.8072 | 1.8226 | 1.7688 | 1.8072 | 1.8072 | -0.008 (-0.42%) | 1,729,777 |
| 22 Nov 2005 | CNY | 1.838 | 1.8918 | 1.8072 | 1.8149 | 1.8149 | -0.008 (-0.42%) | 6,180,827 |
| 21 Nov 2005 | CNY | 1.7611 | 1.8303 | 1.7534 | 1.8226 | 1.8226 | +0.038 (+2.15%) | 3,150,891 |
| 18 Nov 2005 | CNY | 1.7688 | 1.7919 | 1.738 | 1.7842 | 1.7842 | +0.038 (+2.21%) | 1,554,920 |
| 17 Nov 2005 | CNY | 1.7457 | 1.7765 | 1.7227 | 1.7457 | 1.7457 | 0.0 (0.0%) | 1,492,023 |
| 16 Nov 2005 | CNY | 1.7303 | 1.7534 | 1.6996 | 1.7457 | 1.7457 | +0.015 (+0.89%) | 808,911 |
| 15 Nov 2005 | CNY | 1.7227 | 1.7688 | 1.7073 | 1.7303 | 1.7303 | -0.015 (-0.88%) | 991,173 |
| 14 Nov 2005 | CNY | 1.7534 | 1.7534 | 1.7073 | 1.7457 | 1.7457 | +0.015 (+0.89%) | 717,943 |
| 11 Nov 2005 | CNY | 1.6842 | 1.7611 | 1.6534 | 1.7303 | 1.7303 | +0.046 (+2.74%) | 1,327,057 |
| 10 Nov 2005 | CNY | 1.7611 | 1.7611 | 1.6765 | 1.6842 | 1.6842 | -0.077 (-4.37%) | 1,395,195 |
| 9 Nov 2005 | CNY | 1.8149 | 1.8149 | 1.7611 | 1.7611 | 1.7611 | -0.054 (-2.96%) | 1,810,438 |
