| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2005 | CNY | 1.1269 | 1.1332 | 1.1174 | 1.1237 | 1.1237 | -0.003 (-0.28%) | 674,343 |
| 30 Nov 2005 | CNY | 1.1269 | 1.1269 | 1.1143 | 1.1269 | 1.1269 | +0.003 (+0.28%) | 934,179 |
| 29 Nov 2005 | CNY | 1.1395 | 1.1427 | 1.1174 | 1.1237 | 1.1237 | -0.016 (-1.39%) | 1,034,472 |
| 28 Nov 2005 | CNY | 1.1458 | 1.1522 | 1.1364 | 1.1395 | 1.1395 | -0.006 (-0.55%) | 703,299 |
| 25 Nov 2005 | CNY | 1.1395 | 1.1522 | 1.1332 | 1.1458 | 1.1458 | 0.0 (0.0%) | 1,114,442 |
| 24 Nov 2005 | CNY | 1.1395 | 1.1616 | 1.1332 | 1.1458 | 1.1458 | +0.006 (+0.55%) | 1,185,782 |
| 23 Nov 2005 | CNY | 1.1332 | 1.149 | 1.1301 | 1.1395 | 1.1395 | +0.006 (+0.56%) | 988,488 |
| 22 Nov 2005 | CNY | 1.1616 | 1.1616 | 1.1301 | 1.1332 | 1.1332 | -0.028 (-2.44%) | 1,306,800 |
| 21 Nov 2005 | CNY | 1.1616 | 1.1742 | 1.1553 | 1.1616 | 1.1616 | 0.0 (0.0%) | 2,873,787 |
| 18 Nov 2005 | CNY | 1.1206 | 1.1774 | 1.1206 | 1.1616 | 1.1616 | +0.028 (+2.51%) | 4,398,124 |
| 17 Nov 2005 | CNY | 1.1332 | 1.1427 | 1.1111 | 1.1332 | 1.1332 | 0.0 (0.0%) | 1,165,256 |
| 16 Nov 2005 | CNY | 1.1237 | 1.1332 | 1.1048 | 1.1332 | 1.1332 | +0.006 (+0.56%) | 1,364,463 |
| 15 Nov 2005 | CNY | 1.1269 | 1.1458 | 1.1206 | 1.1269 | 1.1269 | +0.006 (+0.56%) | 1,955,318 |
| 14 Nov 2005 | CNY | 1.1016 | 1.1237 | 1.0985 | 1.1206 | 1.1206 | +0.009 (+0.86%) | 668,448 |
| 11 Nov 2005 | CNY | 1.0985 | 1.1269 | 1.0985 | 1.1111 | 1.1111 | +0.006 (+0.57%) | 1,307,211 |
| 10 Nov 2005 | CNY | 1.1458 | 1.149 | 1.1016 | 1.1048 | 1.1048 | -0.044 (-3.85%) | 2,199,203 |
| 9 Nov 2005 | CNY | 1.1616 | 1.1711 | 1.1427 | 1.149 | 1.149 | -0.013 (-1.08%) | 2,566,159 |
| 8 Nov 2005 | CNY | 1.149 | 1.1616 | 1.1364 | 1.1616 | 1.1616 | +0.013 (+1.10%) | 1,655,371 |
| 7 Nov 2005 | CNY | 1.1458 | 1.1522 | 1.1237 | 1.149 | 1.149 | +0.006 (+0.55%) | 1,537,515 |
| 4 Nov 2005 | CNY | 1.1301 | 1.1458 | 1.1174 | 1.1427 | 1.1427 | +0.016 (+1.40%) | 1,411,179 |
| 3 Nov 2005 | CNY | 1.1332 | 1.1458 | 1.1174 | 1.1269 | 1.1269 | -0.009 (-0.84%) | 2,026,094 |
| 2 Nov 2005 | CNY | 1.1048 | 1.1364 | 1.1048 | 1.1364 | 1.1364 | +0.032 (+2.86%) | 1,968,218 |
| 1 Nov 2005 | CNY | 1.1301 | 1.1301 | 1.0859 | 1.1048 | 1.1048 | -0.032 (-2.78%) | 2,249,847 |
| 31 Oct 2005 | CNY | 1.108 | 1.1458 | 1.108 | 1.1364 | 1.1364 | +0.016 (+1.41%) | 2,350,253 |
| 28 Oct 2005 | CNY | 1.1679 | 1.1774 | 1.089 | 1.1206 | 1.1206 | -0.047 (-4.05%) | 2,901,856 |
| 27 Oct 2005 | CNY | 1.1648 | 1.1806 | 1.1553 | 1.1679 | 1.1679 | +0.003 (+0.27%) | 1,722,815 |
| 26 Oct 2005 | CNY | 1.2248 | 1.2248 | 1.1616 | 1.1648 | 1.1648 | -0.066 (-5.39%) | 3,910,262 |
| 25 Oct 2005 | CNY | 1.2784 | 1.2784 | 1.2279 | 1.2311 | 1.2311 | -0.054 (-4.17%) | 2,677,593 |
| 24 Oct 2005 | CNY | 1.2879 | 1.2879 | 1.2721 | 1.2847 | 1.2847 | +0.006 (+0.49%) | 2,349,072 |
| 21 Oct 2005 | CNY | 1.2784 | 1.2816 | 1.2595 | 1.2784 | 1.2784 | 0.0 (0.0%) | 3,810,229 |
