| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2005 | CNY | 1.7035 | 1.7297 | 1.686 | 1.7297 | 1.7297 | +0.026 (+1.54%) | 871,471 |
| 12 Dec 2005 | CNY | 1.7559 | 1.7647 | 1.6948 | 1.7035 | 1.7035 | -0.044 (-2.50%) | 2,952,428 |
| 9 Dec 2005 | CNY | 1.7472 | 1.7821 | 1.7297 | 1.7472 | 1.7472 | +0.009 (+0.50%) | 2,694,995 |
| 8 Dec 2005 | CNY | 1.7122 | 1.7472 | 1.686 | 1.7385 | 1.7385 | +0.052 (+3.11%) | 1,818,084 |
| 7 Dec 2005 | CNY | 1.6598 | 1.7035 | 1.6511 | 1.686 | 1.686 | +0.026 (+1.58%) | 620,770 |
| 6 Dec 2005 | CNY | 1.6249 | 1.6686 | 1.6161 | 1.6598 | 1.6598 | +0.026 (+1.60%) | 667,590 |
| 5 Dec 2005 | CNY | 1.721 | 1.721 | 1.6249 | 1.6336 | 1.6336 | -0.087 (-5.08%) | 1,202,329 |
| 2 Dec 2005 | CNY | 1.7821 | 1.7996 | 1.721 | 1.721 | 1.721 | -0.061 (-3.43%) | 1,314,969 |
| 1 Dec 2005 | CNY | 1.7821 | 1.8083 | 1.7559 | 1.7821 | 1.7821 | -0.018 (-0.97%) | 701,851 |
| 30 Nov 2005 | CNY | 1.7996 | 1.8171 | 1.7472 | 1.7996 | 1.7996 | -0.009 (-0.48%) | 1,120,905 |
| 29 Nov 2005 | CNY | 1.8782 | 1.8782 | 1.7996 | 1.8083 | 1.8083 | -0.052 (-2.82%) | 972,880 |
| 28 Nov 2005 | CNY | 1.8782 | 1.8957 | 1.8258 | 1.8608 | 1.8608 | -0.026 (-1.39%) | 1,289,846 |
| 25 Nov 2005 | CNY | 1.8782 | 1.9394 | 1.8433 | 1.887 | 1.887 | +0.009 (+0.47%) | 3,268,444 |
| 24 Nov 2005 | CNY | 1.7909 | 1.8782 | 1.7909 | 1.8782 | 1.8782 | +0.079 (+4.37%) | 1,424,378 |
| 23 Nov 2005 | CNY | 1.7734 | 1.8345 | 1.7734 | 1.7996 | 1.7996 | -0.009 (-0.48%) | 996,294 |
| 22 Nov 2005 | CNY | 1.8608 | 1.9044 | 1.8083 | 1.8083 | 1.8083 | -0.07 (-3.72%) | 1,782,910 |
| 21 Nov 2005 | CNY | 1.8083 | 1.8782 | 1.7909 | 1.8782 | 1.8782 | +0.07 (+3.87%) | 1,836,145 |
| 18 Nov 2005 | CNY | 1.7647 | 1.8345 | 1.7647 | 1.8083 | 1.8083 | +0.009 (+0.48%) | 1,329,786 |
| 17 Nov 2005 | CNY | 1.7647 | 1.8258 | 1.7472 | 1.7996 | 1.7996 | +0.035 (+1.98%) | 1,532,305 |
| 16 Nov 2005 | CNY | 1.7559 | 1.7734 | 1.6948 | 1.7647 | 1.7647 | +0.009 (+0.50%) | 720,405 |
| 15 Nov 2005 | CNY | 1.7821 | 1.7909 | 1.721 | 1.7559 | 1.7559 | -0.026 (-1.47%) | 874,379 |
| 14 Nov 2005 | CNY | 1.7472 | 1.7909 | 1.7297 | 1.7821 | 1.7821 | +0.044 (+2.51%) | 1,264,390 |
| 11 Nov 2005 | CNY | 1.7035 | 1.7559 | 1.686 | 1.7385 | 1.7385 | +0.018 (+1.02%) | 927,668 |
| 10 Nov 2005 | CNY | 1.7559 | 1.8171 | 1.721 | 1.721 | 1.721 | -0.035 (-1.99%) | 1,529,034 |
| 9 Nov 2005 | CNY | 1.8258 | 1.8433 | 1.7472 | 1.7559 | 1.7559 | -0.07 (-3.83%) | 946,323 |
| 8 Nov 2005 | CNY | 1.8083 | 1.8345 | 1.7647 | 1.8258 | 1.8258 | +0.035 (+1.95%) | 1,509,109 |
| 7 Nov 2005 | CNY | 1.7385 | 1.7909 | 1.721 | 1.7909 | 1.7909 | +0.052 (+3.01%) | 775,417 |
| 4 Nov 2005 | CNY | 1.721 | 1.7472 | 1.6948 | 1.7385 | 1.7385 | +0.018 (+1.02%) | 449,135 |
| 3 Nov 2005 | CNY | 1.7472 | 1.7647 | 1.7122 | 1.721 | 1.721 | -0.035 (-1.99%) | 816,011 |
| 2 Nov 2005 | CNY | 1.686 | 1.7647 | 1.686 | 1.7559 | 1.7559 | +0.052 (+3.08%) | 1,311,095 |
