| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2005 | CNY | 1.3571 | 1.3857 | 1.35 | 1.3786 | 1.3786 | +0.021 (+1.58%) | 1,189,654 |
| 21 Dec 2005 | CNY | 1.3643 | 1.3929 | 1.3571 | 1.3571 | 1.3571 | -0.014 (-1.04%) | 1,667,022 |
| 20 Dec 2005 | CNY | 1.3786 | 1.3786 | 1.3571 | 1.3714 | 1.3714 | -0.014 (-1.03%) | 1,051,477 |
| 19 Dec 2005 | CNY | 1.3714 | 1.3857 | 1.3643 | 1.3857 | 1.3857 | +0.014 (+1.04%) | 806,344 |
| 16 Dec 2005 | CNY | 1.3571 | 1.3857 | 1.3571 | 1.3714 | 1.3714 | +0.014 (+1.05%) | 1,351,371 |
| 15 Dec 2005 | CNY | 1.3857 | 1.3857 | 1.3571 | 1.3571 | 1.3571 | -0.029 (-2.06%) | 1,161,042 |
| 14 Dec 2005 | CNY | 1.3714 | 1.3857 | 1.3571 | 1.3857 | 1.3857 | +0.014 (+1.04%) | 1,368,010 |
| 13 Dec 2005 | CNY | 1.3929 | 1.3929 | 1.3571 | 1.3714 | 1.3714 | 0.0 (0.0%) | 2,674,303 |
| 12 Dec 2005 | CNY | 1.3429 | 1.3786 | 1.3357 | 1.3714 | 1.3714 | +0.029 (+2.12%) | 1,783,369 |
| 9 Dec 2005 | CNY | 1.3214 | 1.35 | 1.3143 | 1.3429 | 1.3429 | +0.014 (+1.08%) | 1,328,962 |
| 8 Dec 2005 | CNY | 1.3357 | 1.3357 | 1.3071 | 1.3286 | 1.3286 | -0.007 (-0.53%) | 1,036,056 |
| 7 Dec 2005 | CNY | 1.3286 | 1.3357 | 1.3143 | 1.3357 | 1.3357 | +0.007 (+0.53%) | 1,253,046 |
| 6 Dec 2005 | CNY | 1.3071 | 1.3286 | 1.3 | 1.3286 | 1.3286 | +0.029 (+2.20%) | 1,099,666 |
| 5 Dec 2005 | CNY | 1.3571 | 1.3643 | 1.2929 | 1.3 | 1.3 | -0.057 (-4.21%) | 1,383,464 |
| 2 Dec 2005 | CNY | 1.3714 | 1.3929 | 1.3429 | 1.3571 | 1.3571 | -0.014 (-1.04%) | 1,425,778 |
| 1 Dec 2005 | CNY | 1.4 | 1.4143 | 1.3429 | 1.3714 | 1.3714 | -0.036 (-2.54%) | 1,253,294 |
| 30 Nov 2005 | CNY | 1.4143 | 1.4143 | 1.3929 | 1.4071 | 1.4071 | -0.007 (-0.51%) | 1,314,020 |
| 29 Nov 2005 | CNY | 1.4286 | 1.4429 | 1.4143 | 1.4143 | 1.4143 | -0.014 (-1.00%) | 814,520 |
| 28 Nov 2005 | CNY | 1.4357 | 1.45 | 1.4214 | 1.4286 | 1.4286 | -0.007 (-0.49%) | 822,449 |
| 25 Nov 2005 | CNY | 1.45 | 1.45 | 1.4286 | 1.4357 | 1.4357 | -0.014 (-0.99%) | 1,402,136 |
| 24 Nov 2005 | CNY | 1.4357 | 1.4929 | 1.4214 | 1.45 | 1.45 | +0.014 (+1.00%) | 2,419,760 |
| 23 Nov 2005 | CNY | 1.4214 | 1.4357 | 1.4071 | 1.4357 | 1.4357 | +0.014 (+1.01%) | 1,055,496 |
| 22 Nov 2005 | CNY | 1.4643 | 1.4714 | 1.4214 | 1.4214 | 1.4214 | -0.05 (-3.40%) | 1,529,220 |
| 21 Nov 2005 | CNY | 1.4643 | 1.4786 | 1.45 | 1.4714 | 1.4714 | +0.014 (+0.98%) | 1,915,226 |
| 18 Nov 2005 | CNY | 1.4357 | 1.4786 | 1.4357 | 1.4571 | 1.4571 | +0.021 (+1.49%) | 2,284,937 |
| 17 Nov 2005 | CNY | 1.4714 | 1.4714 | 1.4357 | 1.4357 | 1.4357 | -0.036 (-2.43%) | 1,220,242 |
| 16 Nov 2005 | CNY | 1.4357 | 1.4714 | 1.4143 | 1.4714 | 1.4714 | +0.029 (+1.98%) | 2,101,904 |
| 15 Nov 2005 | CNY | 1.45 | 1.4643 | 1.4214 | 1.4429 | 1.4429 | -0.007 (-0.49%) | 1,767,584 |
| 14 Nov 2005 | CNY | 1.4143 | 1.45 | 1.4 | 1.45 | 1.45 | +0.036 (+2.52%) | 1,270,528 |
| 11 Nov 2005 | CNY | 1.3786 | 1.4357 | 1.3714 | 1.4143 | 1.4143 | +0.007 (+0.51%) | 1,742,935 |
