| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2005 | CNY | 1.5721 | 1.6006 | 1.5607 | 1.5949 | 1.5949 | +0.046 (+2.94%) | 2,656,542 |
| 23 Dec 2005 | CNY | 1.5493 | 1.5493 | 1.5493 | 1.5493 | 1.5493 | 0.0 (0.0%) | 0 |
| 22 Dec 2005 | CNY | 1.5379 | 1.5721 | 1.5152 | 1.5493 | 1.5493 | -0.011 (-0.73%) | 795,546 |
| 21 Dec 2005 | CNY | 1.555 | 1.5778 | 1.5436 | 1.5607 | 1.5607 | -0.006 (-0.36%) | 1,285,804 |
| 20 Dec 2005 | CNY | 1.5607 | 1.5778 | 1.555 | 1.5664 | 1.5664 | -0.011 (-0.72%) | 929,430 |
| 19 Dec 2005 | CNY | 1.5493 | 1.6063 | 1.5493 | 1.5778 | 1.5778 | +0.029 (+1.84%) | 3,106,546 |
| 16 Dec 2005 | CNY | 1.5379 | 1.555 | 1.5322 | 1.5493 | 1.5493 | +0.006 (+0.37%) | 617,128 |
| 15 Dec 2005 | CNY | 1.555 | 1.5664 | 1.5379 | 1.5436 | 1.5436 | -0.011 (-0.73%) | 930,966 |
| 14 Dec 2005 | CNY | 1.5322 | 1.5607 | 1.5265 | 1.555 | 1.555 | +0.011 (+0.74%) | 820,600 |
| 13 Dec 2005 | CNY | 1.5436 | 1.5493 | 1.5095 | 1.5436 | 1.5436 | 0.0 (0.0%) | 432,411 |
| 12 Dec 2005 | CNY | 1.5322 | 1.555 | 1.5265 | 1.5436 | 1.5436 | +0.006 (+0.37%) | 863,595 |
| 9 Dec 2005 | CNY | 1.4981 | 1.5436 | 1.4981 | 1.5379 | 1.5379 | +0.028 (+1.88%) | 882,180 |
| 8 Dec 2005 | CNY | 1.5493 | 1.5493 | 1.4981 | 1.5095 | 1.5095 | -0.017 (-1.11%) | 831,439 |
| 7 Dec 2005 | CNY | 1.5209 | 1.5322 | 1.4981 | 1.5265 | 1.5265 | 0.0 (0.0%) | 852,747 |
| 6 Dec 2005 | CNY | 1.5152 | 1.5322 | 1.4867 | 1.5265 | 1.5265 | +0.011 (+0.75%) | 1,057,850 |
| 5 Dec 2005 | CNY | 1.6063 | 1.612 | 1.4867 | 1.5152 | 1.5152 | -0.091 (-5.67%) | 2,183,595 |
| 2 Dec 2005 | CNY | 1.612 | 1.6234 | 1.6006 | 1.6063 | 1.6063 | -0.006 (-0.35%) | 1,153,092 |
| 1 Dec 2005 | CNY | 1.6348 | 1.6348 | 1.612 | 1.612 | 1.612 | -0.017 (-1.05%) | 381,491 |
| 30 Nov 2005 | CNY | 1.6063 | 1.6348 | 1.6006 | 1.6291 | 1.6291 | +0.017 (+1.06%) | 828,450 |
| 29 Nov 2005 | CNY | 1.6576 | 1.6576 | 1.6063 | 1.612 | 1.612 | -0.04 (-2.42%) | 1,775,471 |
| 28 Nov 2005 | CNY | 1.6519 | 1.6633 | 1.6405 | 1.6519 | 1.6519 | 0.0 (0.0%) | 1,746,095 |
| 25 Nov 2005 | CNY | 1.6689 | 1.6689 | 1.6405 | 1.6519 | 1.6519 | -0.006 (-0.34%) | 1,371,825 |
| 24 Nov 2005 | CNY | 1.6234 | 1.6576 | 1.6006 | 1.6576 | 1.6576 | +0.029 (+1.75%) | 1,555,314 |
| 23 Nov 2005 | CNY | 1.6063 | 1.6348 | 1.5949 | 1.6291 | 1.6291 | +0.017 (+1.06%) | 830,288 |
| 22 Nov 2005 | CNY | 1.6633 | 1.6633 | 1.612 | 1.612 | 1.612 | -0.051 (-3.08%) | 1,595,731 |
| 21 Nov 2005 | CNY | 1.6519 | 1.6689 | 1.6405 | 1.6633 | 1.6633 | +0.006 (+0.34%) | 1,265,120 |
| 18 Nov 2005 | CNY | 1.6291 | 1.6746 | 1.612 | 1.6576 | 1.6576 | +0.029 (+1.75%) | 2,238,461 |
| 17 Nov 2005 | CNY | 1.6234 | 1.6405 | 1.612 | 1.6291 | 1.6291 | 0.0 (0.0%) | 1,242,576 |
| 16 Nov 2005 | CNY | 1.6291 | 1.6348 | 1.5892 | 1.6291 | 1.6291 | +0.011 (+0.70%) | 974,199 |
| 15 Nov 2005 | CNY | 1.6291 | 1.6348 | 1.6006 | 1.6177 | 1.6177 | -0.006 (-0.35%) | 992,017 |
