| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2005 | CNY | 1.8117 | 1.8349 | 1.7807 | 1.7885 | 1.7885 | -0.046 (-2.53%) | 1,332,430 |
| 29 Dec 2005 | CNY | 1.7497 | 1.8427 | 1.742 | 1.8349 | 1.8349 | +0.077 (+4.40%) | 2,993,365 |
| 28 Dec 2005 | CNY | 1.7343 | 1.773 | 1.7343 | 1.7575 | 1.7575 | +0.008 (+0.45%) | 1,315,070 |
| 27 Dec 2005 | CNY | 1.7885 | 1.7885 | 1.711 | 1.7497 | 1.7497 | -0.054 (-3.00%) | 2,638,070 |
| 26 Dec 2005 | CNY | 1.8194 | 1.8194 | 1.7885 | 1.8039 | 1.8039 | -0.015 (-0.85%) | 1,801,421 |
| 23 Dec 2005 | CNY | 1.7807 | 1.8427 | 1.742 | 1.8194 | 1.8194 | +0.031 (+1.73%) | 2,058,084 |
| 22 Dec 2005 | CNY | 1.8659 | 1.8659 | 1.7885 | 1.7885 | 1.7885 | -0.093 (-4.94%) | 2,617,156 |
| 21 Dec 2005 | CNY | 1.8659 | 1.9201 | 1.8581 | 1.8814 | 1.8814 | 0.0 (0.0%) | 1,233,373 |
| 20 Dec 2005 | CNY | 1.8814 | 1.8968 | 1.8504 | 1.8814 | 1.8814 | -0.015 (-0.81%) | 1,539,932 |
| 19 Dec 2005 | CNY | 1.8814 | 1.9278 | 1.8581 | 1.8968 | 1.8968 | +0.015 (+0.82%) | 1,538,538 |
| 16 Dec 2005 | CNY | 1.9123 | 1.9356 | 1.8581 | 1.8814 | 1.8814 | -0.039 (-2.02%) | 2,369,524 |
| 15 Dec 2005 | CNY | 1.8659 | 1.951 | 1.8581 | 1.9201 | 1.9201 | +0.062 (+3.34%) | 7,064,230 |
| 14 Dec 2005 | CNY | 1.7497 | 1.8581 | 1.7188 | 1.8581 | 1.8581 | +0.085 (+4.80%) | 2,922,383 |
| 13 Dec 2005 | CNY | 1.7652 | 1.8117 | 1.742 | 1.773 | 1.773 | +0.031 (+1.78%) | 3,381,631 |
| 12 Dec 2005 | CNY | 1.6646 | 1.742 | 1.6491 | 1.742 | 1.742 | +0.085 (+5.14%) | 3,309,635 |
| 9 Dec 2005 | CNY | 1.6181 | 1.6723 | 1.5717 | 1.6568 | 1.6568 | +0.031 (+1.90%) | 2,368,623 |
| 8 Dec 2005 | CNY | 1.6801 | 1.7033 | 1.6104 | 1.6259 | 1.6259 | -0.07 (-4.10%) | 2,362,889 |
| 7 Dec 2005 | CNY | 1.6801 | 1.7265 | 1.6568 | 1.6955 | 1.6955 | +0.046 (+2.81%) | 1,980,519 |
| 6 Dec 2005 | CNY | 1.6878 | 1.6955 | 1.6491 | 1.6491 | 1.6491 | -0.085 (-4.91%) | 2,866,492 |
| 5 Dec 2005 | CNY | 1.8039 | 1.8039 | 1.7343 | 1.7343 | 1.7343 | -0.093 (-5.08%) | 1,686,093 |
| 2 Dec 2005 | CNY | 1.8659 | 1.8814 | 1.7885 | 1.8272 | 1.8272 | -0.054 (-2.88%) | 2,448,433 |
| 1 Dec 2005 | CNY | 1.8736 | 1.9046 | 1.8504 | 1.8814 | 1.8814 | +0.015 (+0.83%) | 1,110,095 |
| 30 Nov 2005 | CNY | 1.8581 | 1.8968 | 1.8272 | 1.8659 | 1.8659 | +0.008 (+0.42%) | 1,406,884 |
| 29 Nov 2005 | CNY | 1.9433 | 1.9665 | 1.8581 | 1.8581 | 1.8581 | -0.093 (-4.76%) | 2,714,878 |
| 28 Nov 2005 | CNY | 1.9665 | 2.013 | 1.9433 | 1.951 | 1.951 | -0.031 (-1.56%) | 1,574,626 |
| 25 Nov 2005 | CNY | 1.9588 | 2.0285 | 1.9356 | 1.982 | 1.982 | +0.023 (+1.18%) | 2,220,989 |
| 24 Nov 2005 | CNY | 1.9433 | 1.9743 | 1.9278 | 1.9588 | 1.9588 | -0.008 (-0.39%) | 2,033,284 |
| 23 Nov 2005 | CNY | 1.9743 | 1.982 | 1.9046 | 1.9665 | 1.9665 | -0.023 (-1.17%) | 1,953,182 |
| 22 Nov 2005 | CNY | 1.9588 | 2.0517 | 1.9588 | 1.9898 | 1.9898 | +0.008 (+0.39%) | 4,871,918 |
| 21 Nov 2005 | CNY | 1.9123 | 2.013 | 1.8968 | 1.982 | 1.982 | +0.062 (+3.22%) | 5,600,655 |
