| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2005 | CNY | 1.8107 | 1.8145 | 1.7787 | 1.79 | 1.79 | -0.021 (-1.14%) | 11,468,082 |
| 23 Dec 2005 | CNY | 1.7824 | 1.8164 | 1.7636 | 1.8107 | 1.8107 | +0.04 (+2.24%) | 13,054,879 |
| 22 Dec 2005 | CNY | 1.7164 | 1.773 | 1.7126 | 1.7711 | 1.7711 | +0.045 (+2.62%) | 7,235,956 |
| 21 Dec 2005 | CNY | 1.7654 | 1.7692 | 1.7202 | 1.7258 | 1.7258 | -0.042 (-2.35%) | 8,376,624 |
| 20 Dec 2005 | CNY | 1.756 | 1.7805 | 1.756 | 1.7673 | 1.7673 | +0.006 (+0.32%) | 7,971,292 |
| 19 Dec 2005 | CNY | 1.7522 | 1.7994 | 1.7372 | 1.7617 | 1.7617 | +0.008 (+0.43%) | 13,948,775 |
| 16 Dec 2005 | CNY | 1.6749 | 1.7673 | 1.6693 | 1.7541 | 1.7541 | +0.075 (+4.49%) | 17,439,187 |
| 15 Dec 2005 | CNY | 1.7164 | 1.7296 | 1.673 | 1.6787 | 1.6787 | -0.036 (-2.09%) | 10,496,769 |
| 14 Dec 2005 | CNY | 1.6504 | 1.7258 | 1.6428 | 1.7145 | 1.7145 | +0.058 (+3.53%) | 20,373,215 |
| 13 Dec 2005 | CNY | 1.6579 | 1.6579 | 1.6372 | 1.6561 | 1.6561 | -0.004 (-0.22%) | 3,348,197 |
| 12 Dec 2005 | CNY | 1.6579 | 1.6674 | 1.624 | 1.6598 | 1.6598 | 0.0 (0.0%) | 9,189,472 |
| 9 Dec 2005 | CNY | 1.6372 | 1.6617 | 1.6202 | 1.6598 | 1.6598 | +0.021 (+1.26%) | 10,700,283 |
| 8 Dec 2005 | CNY | 1.6202 | 1.6674 | 1.6202 | 1.6391 | 1.6391 | +0.023 (+1.40%) | 8,898,849 |
| 7 Dec 2005 | CNY | 1.6881 | 1.6881 | 1.6032 | 1.6164 | 1.6164 | -0.074 (-4.36%) | 16,084,704 |
| 6 Dec 2005 | CNY | 1.7372 | 1.739 | 1.6674 | 1.69 | 1.69 | -0.049 (-2.82%) | 12,308,070 |
| 5 Dec 2005 | CNY | 1.8296 | 1.839 | 1.7315 | 1.739 | 1.739 | -0.136 (-7.24%) | 14,435,368 |
| 2 Dec 2005 | CNY | 1.9805 | 2.0333 | 1.8334 | 1.8748 | 1.8748 | +0.026 (+1.43%) | 31,258,107 |
| 1 Dec 2005 | CNY | 1.8013 | 1.8598 | 1.7843 | 1.8484 | 1.8484 | +0.051 (+2.83%) | 17,744,204 |
| 30 Nov 2005 | CNY | 1.7692 | 1.8013 | 1.7372 | 1.7975 | 1.7975 | +0.023 (+1.27%) | 5,834,207 |
| 29 Nov 2005 | CNY | 1.7919 | 1.8183 | 1.7654 | 1.7749 | 1.7749 | -0.017 (-0.95%) | 5,984,730 |
| 28 Nov 2005 | CNY | 1.7315 | 1.8201 | 1.7258 | 1.7919 | 1.7919 | +0.057 (+3.26%) | 27,287,210 |
| 25 Nov 2005 | CNY | 1.8654 | 1.8673 | 1.7353 | 1.7353 | 1.7353 | -0.121 (-6.50%) | 22,589,206 |
| 24 Nov 2005 | CNY | 1.8673 | 1.9013 | 1.8484 | 1.856 | 1.856 | -0.047 (-2.47%) | 13,302,599 |
| 23 Nov 2005 | CNY | 1.8673 | 1.9239 | 1.8579 | 1.9031 | 1.9031 | +0.042 (+2.23%) | 8,073,383 |
| 22 Nov 2005 | CNY | 1.8673 | 1.905 | 1.8484 | 1.8616 | 1.8616 | -0.006 (-0.31%) | 9,433,523 |
| 21 Nov 2005 | CNY | 1.8843 | 1.8956 | 1.8484 | 1.8673 | 1.8673 | -0.017 (-0.90%) | 10,562,294 |
| 18 Nov 2005 | CNY | 1.8824 | 1.9503 | 1.8579 | 1.8843 | 1.8843 | +0.015 (+0.81%) | 15,545,497 |
| 17 Nov 2005 | CNY | 1.8371 | 1.8956 | 1.8371 | 1.8692 | 1.8692 | +0.026 (+1.43%) | 2,381,369 |
| 16 Nov 2005 | CNY | 1.8673 | 1.8824 | 1.8334 | 1.8428 | 1.8428 | -0.055 (-2.88%) | 2,548,025 |
| 15 Nov 2005 | CNY | 1.9522 | 1.956 | 1.8334 | 1.8975 | 1.8975 | -0.059 (-2.99%) | 4,392,743 |
