| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2005 | CNY | 1.6064 | 1.6165 | 1.5988 | 1.6064 | 1.6064 | +0.005 (+0.31%) | 1,959,044 |
| 13 Dec 2005 | CNY | 1.6191 | 1.6216 | 1.5938 | 1.6014 | 1.6014 | -0.018 (-1.09%) | 1,081,506 |
| 12 Dec 2005 | CNY | 1.6267 | 1.6267 | 1.6039 | 1.6191 | 1.6191 | -0.013 (-0.77%) | 1,045,831 |
| 9 Dec 2005 | CNY | 1.6393 | 1.652 | 1.5938 | 1.6317 | 1.6317 | -0.008 (-0.46%) | 3,299,641 |
| 8 Dec 2005 | CNY | 1.6596 | 1.6697 | 1.6267 | 1.6393 | 1.6393 | -0.025 (-1.52%) | 1,404,455 |
| 25 Nov 2005 | CNY | 1.6697 | 1.6722 | 1.652 | 1.6646 | 1.6646 | +0.003 (+0.15%) | 897,499 |
| 24 Nov 2005 | CNY | 1.6545 | 1.6722 | 1.6444 | 1.6621 | 1.6621 | +0.008 (+0.46%) | 2,326,957 |
| 23 Nov 2005 | CNY | 1.6469 | 1.6621 | 1.6418 | 1.6545 | 1.6545 | +0.005 (+0.31%) | 1,147,914 |
| 22 Nov 2005 | CNY | 1.652 | 1.6621 | 1.6317 | 1.6494 | 1.6494 | -0.008 (-0.46%) | 1,202,859 |
| 21 Nov 2005 | CNY | 1.6646 | 1.6722 | 1.6444 | 1.657 | 1.657 | -0.01 (-0.61%) | 1,837,592 |
| 18 Nov 2005 | CNY | 1.6444 | 1.6697 | 1.6418 | 1.6671 | 1.6671 | +0.023 (+1.38%) | 2,751,614 |
| 17 Nov 2005 | CNY | 1.657 | 1.6697 | 1.6418 | 1.6444 | 1.6444 | -0.013 (-0.76%) | 1,233,296 |
| 16 Nov 2005 | CNY | 1.6267 | 1.657 | 1.6241 | 1.657 | 1.657 | +0.03 (+1.86%) | 2,380,716 |
| 15 Nov 2005 | CNY | 1.6343 | 1.6545 | 1.6216 | 1.6267 | 1.6267 | -0.015 (-0.92%) | 206,142 |
| 14 Nov 2005 | CNY | 1.6368 | 1.652 | 1.6216 | 1.6418 | 1.6418 | +0.005 (+0.31%) | 969,639 |
| 11 Nov 2005 | CNY | 1.652 | 1.6798 | 1.6317 | 1.6368 | 1.6368 | -0.015 (-0.92%) | 1,430,544 |
| 10 Nov 2005 | CNY | 1.6823 | 1.6823 | 1.6393 | 1.652 | 1.652 | -0.033 (-1.95%) | 1,552,293 |
| 9 Nov 2005 | CNY | 1.6747 | 1.7051 | 1.6697 | 1.6849 | 1.6849 | +0.01 (+0.61%) | 2,205,703 |
| 8 Nov 2005 | CNY | 1.6697 | 1.6849 | 1.6671 | 1.6747 | 1.6747 | -0.003 (-0.16%) | 1,291,897 |
| 7 Nov 2005 | CNY | 1.6621 | 1.6773 | 1.6469 | 1.6773 | 1.6773 | +0.015 (+0.91%) | 1,041,186 |
| 4 Nov 2005 | CNY | 1.6444 | 1.6646 | 1.6418 | 1.6621 | 1.6621 | +0.018 (+1.08%) | 1,464,934 |
| 3 Nov 2005 | CNY | 1.6545 | 1.6621 | 1.6393 | 1.6444 | 1.6444 | -0.018 (-1.06%) | 1,152,736 |
| 2 Nov 2005 | CNY | 1.657 | 1.6722 | 1.6343 | 1.6621 | 1.6621 | +0.005 (+0.31%) | 1,767,922 |
| 1 Nov 2005 | CNY | 1.6697 | 1.6874 | 1.6444 | 1.657 | 1.657 | -0.02 (-1.21%) | 1,008,180 |
| 31 Oct 2005 | CNY | 1.6697 | 1.6849 | 1.6596 | 1.6773 | 1.6773 | +0.008 (+0.46%) | 893,547 |
| 28 Oct 2005 | CNY | 1.6697 | 1.6975 | 1.652 | 1.6697 | 1.6697 | -0.008 (-0.45%) | 1,277,766 |
| 27 Oct 2005 | CNY | 1.6646 | 1.6849 | 1.6444 | 1.6773 | 1.6773 | +0.01 (+0.61%) | 931,099 |
| 26 Oct 2005 | CNY | 1.7026 | 1.7051 | 1.652 | 1.6671 | 1.6671 | -0.038 (-2.23%) | 1,281,470 |
| 25 Oct 2005 | CNY | 1.6697 | 1.7127 | 1.6697 | 1.7051 | 1.7051 | +0.035 (+2.12%) | 3,090,949 |
| 24 Oct 2005 | CNY | 1.6697 | 1.6823 | 1.6646 | 1.6697 | 1.6697 | +0.003 (+0.16%) | 607,161 |
