| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2005 | CNY | 1.3594 | 1.3594 | 1.3385 | 1.349 | 1.349 | -0.01 (-0.77%) | 712,654 |
| 27 Dec 2005 | CNY | 1.349 | 1.3594 | 1.3438 | 1.3594 | 1.3594 | +0.01 (+0.77%) | 1,156,598 |
| 26 Dec 2005 | CNY | 1.349 | 1.3594 | 1.3385 | 1.349 | 1.349 | 0.0 (0.0%) | 1,290,186 |
| 23 Dec 2005 | CNY | 1.3281 | 1.349 | 1.3281 | 1.349 | 1.349 | +0.026 (+1.97%) | 1,178,755 |
| 22 Dec 2005 | CNY | 1.3333 | 1.3333 | 1.3177 | 1.3229 | 1.3229 | -0.005 (-0.39%) | 728,832 |
| 21 Dec 2005 | CNY | 1.3438 | 1.3594 | 1.3229 | 1.3281 | 1.3281 | -0.021 (-1.55%) | 922,176 |
| 20 Dec 2005 | CNY | 1.3594 | 1.3594 | 1.3438 | 1.349 | 1.349 | -0.016 (-1.14%) | 622,752 |
| 19 Dec 2005 | CNY | 1.3333 | 1.3698 | 1.3281 | 1.3646 | 1.3646 | +0.021 (+1.55%) | 983,214 |
| 16 Dec 2005 | CNY | 1.3177 | 1.349 | 1.3177 | 1.3438 | 1.3438 | +0.011 (+0.79%) | 845,088 |
| 15 Dec 2005 | CNY | 1.3698 | 1.3698 | 1.3333 | 1.3333 | 1.3333 | -0.031 (-2.29%) | 1,236,693 |
| 14 Dec 2005 | CNY | 1.3594 | 1.3698 | 1.3385 | 1.3646 | 1.3646 | +0.005 (+0.38%) | 1,398,240 |
| 13 Dec 2005 | CNY | 1.3698 | 1.3698 | 1.3438 | 1.3594 | 1.3594 | -0.01 (-0.76%) | 994,865 |
| 12 Dec 2005 | CNY | 1.3698 | 1.375 | 1.349 | 1.3698 | 1.3698 | -0.005 (-0.38%) | 1,416,485 |
| 9 Dec 2005 | CNY | 1.3802 | 1.3958 | 1.3646 | 1.375 | 1.375 | -0.01 (-0.75%) | 2,736,195 |
| 8 Dec 2005 | CNY | 1.3281 | 1.3958 | 1.3125 | 1.3854 | 1.3854 | +0.057 (+4.31%) | 6,703,470 |
| 7 Dec 2005 | CNY | 1.3229 | 1.3281 | 1.3021 | 1.3281 | 1.3281 | +0.005 (+0.39%) | 686,784 |
| 6 Dec 2005 | CNY | 1.3438 | 1.3438 | 1.3073 | 1.3229 | 1.3229 | -0.01 (-0.78%) | 879,358 |
| 5 Dec 2005 | CNY | 1.3802 | 1.3802 | 1.3281 | 1.3333 | 1.3333 | -0.042 (-3.03%) | 5,582,029 |
| 2 Dec 2005 | CNY | 1.3802 | 1.3854 | 1.3438 | 1.375 | 1.375 | +0.005 (+0.38%) | 4,384,512 |
| 1 Dec 2005 | CNY | 1.3698 | 1.3802 | 1.3385 | 1.3698 | 1.3698 | +0.01 (+0.77%) | 4,377,807 |
| 30 Nov 2005 | CNY | 1.3802 | 1.3802 | 1.3281 | 1.3594 | 1.3594 | -0.01 (-0.76%) | 3,222,871 |
| 29 Nov 2005 | CNY | 1.3906 | 1.3906 | 1.3594 | 1.3698 | 1.3698 | -0.01 (-0.75%) | 1,021,130 |
| 28 Nov 2005 | CNY | 1.3906 | 1.3906 | 1.3698 | 1.3802 | 1.3802 | 0.0 (0.0%) | 1,131,227 |
| 25 Nov 2005 | CNY | 1.401 | 1.401 | 1.375 | 1.3802 | 1.3802 | -0.005 (-0.38%) | 1,389,697 |
| 24 Nov 2005 | CNY | 1.3802 | 1.3958 | 1.375 | 1.3854 | 1.3854 | -0.005 (-0.37%) | 1,700,352 |
| 23 Nov 2005 | CNY | 1.4063 | 1.4063 | 1.3698 | 1.3906 | 1.3906 | -0.021 (-1.48%) | 3,641,763 |
| 22 Nov 2005 | CNY | 1.4167 | 1.4479 | 1.3802 | 1.4115 | 1.4115 | +0.016 (+1.12%) | 7,133,485 |
| 21 Nov 2005 | CNY | 1.3594 | 1.4115 | 1.3594 | 1.3958 | 1.3958 | +0.016 (+1.13%) | 2,458,707 |
| 18 Nov 2005 | CNY | 1.3438 | 1.3854 | 1.3438 | 1.3802 | 1.3802 | +0.026 (+1.92%) | 2,765,306 |
| 17 Nov 2005 | CNY | 1.3438 | 1.3698 | 1.3229 | 1.3542 | 1.3542 | +0.01 (+0.77%) | 2,011,977 |
