| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2005 | CNY | 1.6115 | 1.6115 | 1.5769 | 1.5885 | 1.5885 | -0.004 (-0.24%) | 1,330,472 |
| 7 Dec 2005 | CNY | 1.5615 | 1.6115 | 1.5615 | 1.5923 | 1.5923 | +0.011 (+0.73%) | 916,237 |
| 6 Dec 2005 | CNY | 1.5769 | 1.5923 | 1.5423 | 1.5808 | 1.5808 | +0.004 (+0.25%) | 1,271,376 |
| 5 Dec 2005 | CNY | 1.6346 | 1.6385 | 1.5692 | 1.5769 | 1.5769 | -0.062 (-3.76%) | 1,883,029 |
| 2 Dec 2005 | CNY | 1.65 | 1.6731 | 1.6385 | 1.6385 | 1.6385 | -0.023 (-1.38%) | 1,221,740 |
| 1 Dec 2005 | CNY | 1.6654 | 1.6769 | 1.6462 | 1.6615 | 1.6615 | -0.004 (-0.23%) | 846,508 |
| 30 Nov 2005 | CNY | 1.6846 | 1.6923 | 1.65 | 1.6654 | 1.6654 | -0.035 (-2.04%) | 2,488,220 |
| 29 Nov 2005 | CNY | 1.7346 | 1.7423 | 1.6923 | 1.7 | 1.7 | -0.038 (-2.21%) | 1,099,826 |
| 28 Nov 2005 | CNY | 1.7231 | 1.7539 | 1.7154 | 1.7385 | 1.7385 | +0.015 (+0.89%) | 1,187,937 |
| 25 Nov 2005 | CNY | 1.7154 | 1.7385 | 1.7 | 1.7231 | 1.7231 | +0.008 (+0.45%) | 1,337,843 |
| 24 Nov 2005 | CNY | 1.7308 | 1.7539 | 1.7115 | 1.7154 | 1.7154 | -0.011 (-0.67%) | 1,135,739 |
| 23 Nov 2005 | CNY | 1.6962 | 1.7462 | 1.6846 | 1.7269 | 1.7269 | +0.008 (+0.45%) | 962,312 |
| 22 Nov 2005 | CNY | 1.7923 | 1.7923 | 1.7115 | 1.7192 | 1.7192 | -0.065 (-3.66%) | 3,430,993 |
| 21 Nov 2005 | CNY | 1.75 | 1.8 | 1.7231 | 1.7846 | 1.7846 | +0.1 (+5.94%) | 4,420,046 |
| 17 Nov 2005 | CNY | 1.7 | 1.7192 | 1.6808 | 1.6846 | 1.6846 | -0.015 (-0.91%) | 999,752 |
| 16 Nov 2005 | CNY | 1.7077 | 1.7077 | 1.65 | 1.7 | 1.7 | +0.004 (+0.22%) | 1,749,178 |
| 15 Nov 2005 | CNY | 1.7308 | 1.7577 | 1.6846 | 1.6962 | 1.6962 | -0.031 (-1.78%) | 901,654 |
| 14 Nov 2005 | CNY | 1.6962 | 1.7308 | 1.6923 | 1.7269 | 1.7269 | +0.019 (+1.12%) | 718,380 |
| 11 Nov 2005 | CNY | 1.7077 | 1.7154 | 1.6731 | 1.7077 | 1.7077 | 0.0 (0.0%) | 2,008,102 |
| 10 Nov 2005 | CNY | 1.7731 | 1.7808 | 1.7077 | 1.7077 | 1.7077 | -0.069 (-3.89%) | 2,747,030 |
| 9 Nov 2005 | CNY | 1.8308 | 1.8385 | 1.7731 | 1.7769 | 1.7769 | -0.046 (-2.53%) | 3,673,098 |
| 8 Nov 2005 | CNY | 1.7692 | 1.8577 | 1.7692 | 1.8231 | 1.8231 | +0.077 (+4.40%) | 10,287,674 |
| 7 Nov 2005 | CNY | 1.7039 | 1.7462 | 1.6654 | 1.7462 | 1.7462 | +0.062 (+3.66%) | 2,452,632 |
| 4 Nov 2005 | CNY | 1.6846 | 1.7115 | 1.6462 | 1.6846 | 1.6846 | 0.0 (0.0%) | 1,913,129 |
| 3 Nov 2005 | CNY | 1.7192 | 1.7423 | 1.6731 | 1.6846 | 1.6846 | -0.038 (-2.23%) | 2,545,218 |
| 2 Nov 2005 | CNY | 1.6962 | 1.7308 | 1.6577 | 1.7231 | 1.7231 | +0.027 (+1.59%) | 3,025,152 |
| 1 Nov 2005 | CNY | 1.7192 | 1.7192 | 1.6231 | 1.6962 | 1.6962 | -0.027 (-1.56%) | 2,354,495 |
| 31 Oct 2005 | CNY | 1.6923 | 1.7615 | 1.6923 | 1.7231 | 1.7231 | +0.019 (+1.13%) | 2,518,526 |
| 28 Oct 2005 | CNY | 1.7192 | 1.7654 | 1.6192 | 1.7039 | 1.7039 | -0.046 (-2.63%) | 4,467,936 |
| 27 Oct 2005 | CNY | 1.9346 | 1.9654 | 1.75 | 1.75 | 1.75 | -0.192 (-9.90%) | 9,440,600 |
