| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2005 | CNY | 1.6228 | 1.6667 | 1.6165 | 1.6353 | 1.6353 | +0.013 (+0.77%) | 1,585,718 |
| 23 Dec 2005 | CNY | 1.5852 | 1.6353 | 1.5852 | 1.6228 | 1.6228 | +0.038 (+2.37%) | 1,150,476 |
| 22 Dec 2005 | CNY | 1.5852 | 1.604 | 1.5727 | 1.5852 | 1.5852 | -0.013 (-0.78%) | 976,592 |
| 21 Dec 2005 | CNY | 1.6103 | 1.6228 | 1.5915 | 1.5977 | 1.5977 | -0.025 (-1.55%) | 791,775 |
| 20 Dec 2005 | CNY | 1.6228 | 1.6353 | 1.6103 | 1.6228 | 1.6228 | -0.006 (-0.39%) | 575,367 |
| 19 Dec 2005 | CNY | 1.6291 | 1.6353 | 1.6103 | 1.6291 | 1.6291 | 0.0 (0.0%) | 714,969 |
| 16 Dec 2005 | CNY | 1.604 | 1.6353 | 1.5977 | 1.6291 | 1.6291 | +0.025 (+1.56%) | 557,671 |
| 15 Dec 2005 | CNY | 1.6291 | 1.6416 | 1.5977 | 1.604 | 1.604 | -0.025 (-1.54%) | 1,061,047 |
| 14 Dec 2005 | CNY | 1.6165 | 1.6416 | 1.5852 | 1.6291 | 1.6291 | +0.013 (+0.78%) | 1,323,578 |
| 13 Dec 2005 | CNY | 1.604 | 1.6291 | 1.579 | 1.6165 | 1.6165 | +0.006 (+0.39%) | 977,615 |
| 12 Dec 2005 | CNY | 1.5977 | 1.6165 | 1.5664 | 1.6103 | 1.6103 | +0.013 (+0.79%) | 1,144,960 |
| 9 Dec 2005 | CNY | 1.5664 | 1.604 | 1.5476 | 1.5977 | 1.5977 | +0.031 (+2.00%) | 945,789 |
| 8 Dec 2005 | CNY | 1.5852 | 1.5915 | 1.5414 | 1.5664 | 1.5664 | -0.013 (-0.80%) | 901,484 |
| 7 Dec 2005 | CNY | 1.5664 | 1.5915 | 1.5602 | 1.579 | 1.579 | +0.013 (+0.80%) | 559,958 |
| 6 Dec 2005 | CNY | 1.5539 | 1.5727 | 1.5414 | 1.5664 | 1.5664 | +0.013 (+0.80%) | 361,908 |
| 5 Dec 2005 | CNY | 1.579 | 1.5915 | 1.5539 | 1.5539 | 1.5539 | -0.044 (-2.74%) | 691,227 |
| 2 Dec 2005 | CNY | 1.6416 | 1.6416 | 1.5915 | 1.5977 | 1.5977 | -0.044 (-2.67%) | 1,020,945 |
| 1 Dec 2005 | CNY | 1.6792 | 1.6792 | 1.6416 | 1.6416 | 1.6416 | -0.031 (-1.87%) | 616,376 |
| 30 Nov 2005 | CNY | 1.6667 | 1.6792 | 1.6541 | 1.6729 | 1.6729 | +0.013 (+0.75%) | 482,130 |
| 29 Nov 2005 | CNY | 1.7043 | 1.7043 | 1.6604 | 1.6604 | 1.6604 | -0.044 (-2.58%) | 550,300 |
| 28 Nov 2005 | CNY | 1.6855 | 1.7105 | 1.6729 | 1.7043 | 1.7043 | +0.013 (+0.74%) | 481,990 |
| 25 Nov 2005 | CNY | 1.6917 | 1.7043 | 1.6729 | 1.6917 | 1.6917 | -0.006 (-0.37%) | 699,207 |
| 24 Nov 2005 | CNY | 1.6917 | 1.7105 | 1.6855 | 1.698 | 1.698 | +0.013 (+0.74%) | 751,875 |
| 23 Nov 2005 | CNY | 1.6792 | 1.7168 | 1.6729 | 1.6855 | 1.6855 | +0.006 (+0.38%) | 643,156 |
| 22 Nov 2005 | CNY | 1.7544 | 1.7544 | 1.6792 | 1.6792 | 1.6792 | -0.075 (-4.29%) | 1,611,801 |
| 21 Nov 2005 | CNY | 1.6917 | 1.7544 | 1.6917 | 1.7544 | 1.7544 | +0.063 (+3.71%) | 3,137,437 |
| 18 Nov 2005 | CNY | 1.6667 | 1.7168 | 1.6604 | 1.6917 | 1.6917 | +0.019 (+1.12%) | 1,468,945 |
| 17 Nov 2005 | CNY | 1.6729 | 1.6917 | 1.6667 | 1.6729 | 1.6729 | -0.013 (-0.75%) | 956,725 |
| 16 Nov 2005 | CNY | 1.6479 | 1.6855 | 1.6103 | 1.6855 | 1.6855 | +0.044 (+2.67%) | 989,939 |
| 15 Nov 2005 | CNY | 1.6604 | 1.6667 | 1.6228 | 1.6416 | 1.6416 | 0.0 (0.0%) | 560,275 |
