| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2005 | CNY | 1.4417 | 1.4694 | 1.4333 | 1.45 | 1.45 | -0.003 (-0.19%) | 2,749,593 |
| 22 Dec 2005 | CNY | 1.45 | 1.4611 | 1.4333 | 1.4528 | 1.4528 | 0.0 (0.0%) | 1,384,534 |
| 21 Dec 2005 | CNY | 1.4944 | 1.4972 | 1.4444 | 1.4528 | 1.4528 | -0.036 (-2.42%) | 1,855,152 |
| 20 Dec 2005 | CNY | 1.4639 | 1.4972 | 1.4639 | 1.4889 | 1.4889 | +0.025 (+1.71%) | 2,904,372 |
| 19 Dec 2005 | CNY | 1.4722 | 1.4722 | 1.4583 | 1.4639 | 1.4639 | -0.003 (-0.19%) | 1,070,640 |
| 16 Dec 2005 | CNY | 1.4389 | 1.4833 | 1.4389 | 1.4667 | 1.4667 | +0.028 (+1.93%) | 2,535,084 |
| 15 Dec 2005 | CNY | 1.4944 | 1.5056 | 1.4306 | 1.4389 | 1.4389 | -0.05 (-3.36%) | 4,237,009 |
| 14 Dec 2005 | CNY | 1.4861 | 1.4917 | 1.4667 | 1.4889 | 1.4889 | +0.003 (+0.19%) | 3,532,348 |
| 13 Dec 2005 | CNY | 1.4611 | 1.4917 | 1.4444 | 1.4861 | 1.4861 | +0.028 (+1.91%) | 3,064,384 |
| 12 Dec 2005 | CNY | 1.4222 | 1.4694 | 1.4139 | 1.4583 | 1.4583 | +0.033 (+2.34%) | 3,154,759 |
| 9 Dec 2005 | CNY | 1.3833 | 1.4417 | 1.3833 | 1.425 | 1.425 | +0.028 (+1.99%) | 2,518,048 |
| 8 Dec 2005 | CNY | 1.4417 | 1.4417 | 1.3944 | 1.3972 | 1.3972 | -0.033 (-2.33%) | 4,296,060 |
| 7 Dec 2005 | CNY | 1.4167 | 1.4333 | 1.4056 | 1.4306 | 1.4306 | +0.019 (+1.38%) | 2,042,532 |
| 6 Dec 2005 | CNY | 1.3944 | 1.425 | 1.3694 | 1.4111 | 1.4111 | +0.008 (+0.59%) | 2,804,986 |
| 5 Dec 2005 | CNY | 1.4472 | 1.4472 | 1.3917 | 1.4028 | 1.4028 | -0.044 (-3.07%) | 3,069,356 |
| 2 Dec 2005 | CNY | 1.4694 | 1.5056 | 1.4417 | 1.4472 | 1.4472 | -0.039 (-2.62%) | 3,027,002 |
| 1 Dec 2005 | CNY | 1.5194 | 1.5194 | 1.4694 | 1.4861 | 1.4861 | -0.033 (-2.19%) | 3,030,620 |
| 30 Nov 2005 | CNY | 1.5139 | 1.5389 | 1.4889 | 1.5194 | 1.5194 | -0.006 (-0.37%) | 7,677,561 |
| 29 Nov 2005 | CNY | 1.5389 | 1.5417 | 1.4556 | 1.525 | 1.525 | -0.014 (-0.90%) | 11,318,576 |
| 28 Nov 2005 | CNY | 1.5194 | 1.55 | 1.5 | 1.5389 | 1.5389 | +0.019 (+1.28%) | 15,584,137 |
| 25 Nov 2005 | CNY | 1.4833 | 1.5278 | 1.4472 | 1.5194 | 1.5194 | +0.056 (+3.79%) | 13,799,034 |
| 24 Nov 2005 | CNY | 1.4389 | 1.4972 | 1.4278 | 1.4639 | 1.4639 | +0.036 (+2.53%) | 9,985,330 |
| 23 Nov 2005 | CNY | 1.3528 | 1.4333 | 1.3528 | 1.4278 | 1.4278 | +0.039 (+2.80%) | 2,865,837 |
| 22 Nov 2005 | CNY | 1.4056 | 1.4278 | 1.3889 | 1.3889 | 1.3889 | -0.033 (-2.34%) | 1,980,360 |
| 21 Nov 2005 | CNY | 1.5083 | 1.5083 | 1.4056 | 1.4222 | 1.4222 | -0.006 (-0.39%) | 5,177,044 |
| 18 Nov 2005 | CNY | 1.3361 | 1.4389 | 1.3361 | 1.4278 | 1.4278 | +0.067 (+4.90%) | 6,691,352 |
| 17 Nov 2005 | CNY | 1.3556 | 1.3917 | 1.35 | 1.3611 | 1.3611 | -0.008 (-0.61%) | 1,784,793 |
| 16 Nov 2005 | CNY | 1.375 | 1.375 | 1.325 | 1.3694 | 1.3694 | -0.019 (-1.40%) | 4,173,451 |
| 15 Nov 2005 | CNY | 1.3944 | 1.4361 | 1.3556 | 1.3889 | 1.3889 | -0.008 (-0.59%) | 4,523,068 |
| 14 Nov 2005 | CNY | 1.3889 | 1.3972 | 1.3556 | 1.3972 | 1.3972 | +0.005 (+0.40%) | 878,040 |
