| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2005 | CNY | 1.1518 | 1.1541 | 1.1358 | 1.1541 | 1.1541 | +0.002 (+0.20%) | 926,868 |
| 26 Dec 2005 | CNY | 1.1587 | 1.1609 | 1.1427 | 1.1518 | 1.1518 | 0.0 (0.0%) | 1,282,367 |
| 23 Dec 2005 | CNY | 1.1404 | 1.1541 | 1.1335 | 1.1518 | 1.1518 | +0.009 (+0.80%) | 1,715,580 |
| 22 Dec 2005 | CNY | 1.1084 | 1.1449 | 1.1084 | 1.1427 | 1.1427 | +0.032 (+2.88%) | 2,872,887 |
| 21 Dec 2005 | CNY | 1.1107 | 1.1198 | 1.1084 | 1.1107 | 1.1107 | -0.007 (-0.61%) | 645,452 |
| 20 Dec 2005 | CNY | 1.1198 | 1.1198 | 1.1038 | 1.1175 | 1.1175 | -0.002 (-0.21%) | 559,669 |
| 19 Dec 2005 | CNY | 1.1198 | 1.1289 | 1.1107 | 1.1198 | 1.1198 | 0.0 (0.0%) | 512,423 |
| 16 Dec 2005 | CNY | 1.1267 | 1.1267 | 1.1129 | 1.1198 | 1.1198 | 0.0 (0.0%) | 856,562 |
| 15 Dec 2005 | CNY | 1.1312 | 1.1427 | 1.1175 | 1.1198 | 1.1198 | -0.009 (-0.81%) | 1,027,394 |
| 14 Dec 2005 | CNY | 1.1129 | 1.1335 | 1.1084 | 1.1289 | 1.1289 | +0.014 (+1.23%) | 1,353,618 |
| 13 Dec 2005 | CNY | 1.1244 | 1.1267 | 1.1084 | 1.1152 | 1.1152 | -0.011 (-1.02%) | 524,794 |
| 12 Dec 2005 | CNY | 1.1267 | 1.1381 | 1.1198 | 1.1267 | 1.1267 | -0.009 (-0.80%) | 727,958 |
| 9 Dec 2005 | CNY | 1.1152 | 1.1358 | 1.1107 | 1.1358 | 1.1358 | +0.016 (+1.43%) | 1,054,834 |
| 8 Dec 2005 | CNY | 1.1152 | 1.1198 | 1.1038 | 1.1198 | 1.1198 | +0.009 (+0.82%) | 557,415 |
| 7 Dec 2005 | CNY | 1.0992 | 1.1129 | 1.0878 | 1.1107 | 1.1107 | -0.002 (-0.20%) | 351,858 |
| 6 Dec 2005 | CNY | 1.0947 | 1.1358 | 1.0901 | 1.1129 | 1.1129 | +0.034 (+3.17%) | 675,754 |
| 5 Dec 2005 | CNY | 1.0741 | 1.0992 | 1.0741 | 1.0787 | 1.0787 | -0.025 (-2.27%) | 599,178 |
| 2 Dec 2005 | CNY | 1.0947 | 1.1107 | 1.0878 | 1.1038 | 1.1038 | +0.005 (+0.42%) | 468,648 |
| 1 Dec 2005 | CNY | 1.1107 | 1.1107 | 1.0947 | 1.0992 | 1.0992 | -0.005 (-0.42%) | 477,399 |
| 30 Nov 2005 | CNY | 1.0947 | 1.1107 | 1.0878 | 1.1038 | 1.1038 | +0.007 (+0.63%) | 572,936 |
| 29 Nov 2005 | CNY | 1.1198 | 1.1198 | 1.0924 | 1.0969 | 1.0969 | -0.023 (-2.05%) | 628,627 |
| 28 Nov 2005 | CNY | 1.1244 | 1.1289 | 1.1107 | 1.1198 | 1.1198 | -0.009 (-0.81%) | 388,571 |
| 25 Nov 2005 | CNY | 1.1107 | 1.1312 | 1.1038 | 1.1289 | 1.1289 | +0.021 (+1.85%) | 871,182 |
| 24 Nov 2005 | CNY | 1.1152 | 1.1289 | 1.1038 | 1.1084 | 1.1084 | -0.007 (-0.61%) | 618,484 |
| 23 Nov 2005 | CNY | 1.1084 | 1.1221 | 1.1061 | 1.1152 | 1.1152 | +0.002 (+0.21%) | 790,199 |
| 22 Nov 2005 | CNY | 1.1198 | 1.1267 | 1.1084 | 1.1129 | 1.1129 | -0.018 (-1.62%) | 680,222 |
| 21 Nov 2005 | CNY | 1.1244 | 1.1335 | 1.1198 | 1.1312 | 1.1312 | 0.0 (0.0%) | 923,425 |
| 18 Nov 2005 | CNY | 1.0969 | 1.1381 | 1.0969 | 1.1312 | 1.1312 | +0.034 (+3.13%) | 1,339,826 |
| 17 Nov 2005 | CNY | 1.0855 | 1.1038 | 1.0855 | 1.0969 | 1.0969 | +0.004 (+0.41%) | 629,677 |
| 16 Nov 2005 | CNY | 1.0832 | 1.0947 | 1.0604 | 1.0924 | 1.0924 | +0.009 (+0.85%) | 615,543 |
