| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2005 | CNY | 1.5385 | 1.5513 | 1.5192 | 1.5449 | 1.5449 | +0.013 (+0.84%) | 2,982,408 |
| 19 Dec 2005 | CNY | 1.5321 | 1.5641 | 1.5192 | 1.5321 | 1.5321 | +0.013 (+0.85%) | 9,378,520 |
| 16 Dec 2005 | CNY | 1.5064 | 1.5192 | 1.4808 | 1.5192 | 1.5192 | +0.013 (+0.85%) | 1,476,622 |
| 15 Dec 2005 | CNY | 1.5 | 1.5192 | 1.4872 | 1.5064 | 1.5064 | +0.013 (+0.86%) | 2,425,793 |
| 14 Dec 2005 | CNY | 1.4936 | 1.5064 | 1.4744 | 1.4936 | 1.4936 | +0.006 (+0.43%) | 1,841,366 |
| 13 Dec 2005 | CNY | 1.5064 | 1.5064 | 1.468 | 1.4872 | 1.4872 | -0.013 (-0.85%) | 1,254,062 |
| 12 Dec 2005 | CNY | 1.4744 | 1.5064 | 1.4551 | 1.5 | 1.5 | +0.032 (+2.18%) | 2,740,335 |
| 9 Dec 2005 | CNY | 1.4615 | 1.4744 | 1.4359 | 1.468 | 1.468 | +0.006 (+0.44%) | 1,086,586 |
| 8 Dec 2005 | CNY | 1.4615 | 1.468 | 1.4423 | 1.4615 | 1.4615 | -0.013 (-0.87%) | 887,328 |
| 7 Dec 2005 | CNY | 1.468 | 1.4744 | 1.4423 | 1.4744 | 1.4744 | +0.019 (+1.33%) | 3,568,406 |
| 6 Dec 2005 | CNY | 1.4295 | 1.4615 | 1.3974 | 1.4551 | 1.4551 | +0.026 (+1.79%) | 1,437,226 |
| 5 Dec 2005 | CNY | 1.4551 | 1.4551 | 1.4167 | 1.4295 | 1.4295 | -0.019 (-1.33%) | 1,252,034 |
| 2 Dec 2005 | CNY | 1.4872 | 1.4872 | 1.4423 | 1.4487 | 1.4487 | -0.019 (-1.31%) | 1,160,328 |
| 1 Dec 2005 | CNY | 1.4551 | 1.4808 | 1.4423 | 1.468 | 1.468 | +0.013 (+0.89%) | 1,247,996 |
| 30 Nov 2005 | CNY | 1.4551 | 1.4615 | 1.4423 | 1.4551 | 1.4551 | 0.0 (0.0%) | 1,189,253 |
| 29 Nov 2005 | CNY | 1.4872 | 1.4872 | 1.4551 | 1.4551 | 1.4551 | -0.026 (-1.74%) | 1,251,641 |
| 28 Nov 2005 | CNY | 1.5064 | 1.5064 | 1.4744 | 1.4808 | 1.4808 | -0.013 (-0.86%) | 880,504 |
| 25 Nov 2005 | CNY | 1.4808 | 1.5064 | 1.4744 | 1.4936 | 1.4936 | 0.0 (0.0%) | 1,281,440 |
| 24 Nov 2005 | CNY | 1.4744 | 1.4936 | 1.4744 | 1.4936 | 1.4936 | +0.019 (+1.30%) | 879,827 |
| 23 Nov 2005 | CNY | 1.4744 | 1.4936 | 1.4551 | 1.4744 | 1.4744 | 0.0 (0.0%) | 1,309,526 |
| 22 Nov 2005 | CNY | 1.5128 | 1.5192 | 1.4615 | 1.4744 | 1.4744 | -0.045 (-2.95%) | 1,544,242 |
| 21 Nov 2005 | CNY | 1.5321 | 1.5449 | 1.5064 | 1.5192 | 1.5192 | -0.013 (-0.84%) | 1,480,600 |
| 18 Nov 2005 | CNY | 1.4936 | 1.5449 | 1.4936 | 1.5321 | 1.5321 | +0.032 (+2.14%) | 2,871,908 |
| 17 Nov 2005 | CNY | 1.5192 | 1.5256 | 1.4936 | 1.5 | 1.5 | -0.019 (-1.26%) | 1,389,024 |
| 16 Nov 2005 | CNY | 1.4936 | 1.5192 | 1.4808 | 1.5192 | 1.5192 | +0.026 (+1.71%) | 1,535,648 |
| 15 Nov 2005 | CNY | 1.5192 | 1.5385 | 1.4936 | 1.4936 | 1.4936 | -0.045 (-2.92%) | 2,301,156 |
| 14 Nov 2005 | CNY | 1.5192 | 1.5769 | 1.5128 | 1.5385 | 1.5385 | +0.038 (+2.57%) | 8,937,091 |
| 11 Nov 2005 | CNY | 1.4295 | 1.5 | 1.4231 | 1.5 | 1.5 | +0.058 (+4.00%) | 2,329,359 |
| 10 Nov 2005 | CNY | 1.468 | 1.4872 | 1.4295 | 1.4423 | 1.4423 | -0.032 (-2.18%) | 1,277,175 |
| 9 Nov 2005 | CNY | 1.5128 | 1.5192 | 1.4744 | 1.4744 | 1.4744 | -0.045 (-2.95%) | 1,217,804 |
