| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2005 | CNY | 1.6875 | 1.7 | 1.675 | 1.7 | 1.7 | +0.013 (+0.74%) | 840,640 |
| 15 Dec 2005 | CNY | 1.7 | 1.7063 | 1.6813 | 1.6875 | 1.6875 | -0.019 (-1.10%) | 914,427 |
| 14 Dec 2005 | CNY | 1.6938 | 1.7188 | 1.6688 | 1.7063 | 1.7063 | +0.019 (+1.11%) | 1,029,422 |
| 13 Dec 2005 | CNY | 1.675 | 1.6938 | 1.6625 | 1.6875 | 1.6875 | 0.0 (0.0%) | 396,883 |
| 12 Dec 2005 | CNY | 1.675 | 1.7 | 1.6688 | 1.6875 | 1.6875 | +0.013 (+0.75%) | 995,120 |
| 9 Dec 2005 | CNY | 1.6438 | 1.6813 | 1.6375 | 1.675 | 1.675 | +0.025 (+1.52%) | 829,180 |
| 8 Dec 2005 | CNY | 1.6688 | 1.6688 | 1.6375 | 1.65 | 1.65 | -0.019 (-1.13%) | 583,027 |
| 7 Dec 2005 | CNY | 1.6563 | 1.6688 | 1.6438 | 1.6688 | 1.6688 | +0.019 (+1.14%) | 1,197,440 |
| 6 Dec 2005 | CNY | 1.6188 | 1.6563 | 1.6188 | 1.65 | 1.65 | +0.019 (+1.15%) | 626,384 |
| 5 Dec 2005 | CNY | 1.6813 | 1.6813 | 1.625 | 1.6313 | 1.6313 | -0.037 (-2.25%) | 1,422,720 |
| 2 Dec 2005 | CNY | 1.6875 | 1.7188 | 1.6625 | 1.6688 | 1.6688 | -0.037 (-2.20%) | 1,186,401 |
| 1 Dec 2005 | CNY | 1.7125 | 1.7188 | 1.6875 | 1.7063 | 1.7063 | -0.013 (-0.73%) | 635,840 |
| 30 Nov 2005 | CNY | 1.6938 | 1.7188 | 1.6875 | 1.7188 | 1.7188 | +0.006 (+0.37%) | 736,672 |
| 29 Nov 2005 | CNY | 1.7438 | 1.75 | 1.7063 | 1.7125 | 1.7125 | -0.037 (-2.14%) | 959,680 |
| 28 Nov 2005 | CNY | 1.7563 | 1.7813 | 1.7375 | 1.75 | 1.75 | -0.006 (-0.36%) | 1,649,432 |
| 25 Nov 2005 | CNY | 1.725 | 1.7625 | 1.7188 | 1.7563 | 1.7563 | +0.025 (+1.44%) | 2,653,155 |
| 24 Nov 2005 | CNY | 1.7125 | 1.7375 | 1.7125 | 1.7313 | 1.7313 | +0.013 (+0.73%) | 1,067,774 |
| 23 Nov 2005 | CNY | 1.6938 | 1.7313 | 1.6875 | 1.7188 | 1.7188 | +0.013 (+0.73%) | 1,073,948 |
| 22 Nov 2005 | CNY | 1.7438 | 1.7563 | 1.7063 | 1.7063 | 1.7063 | -0.037 (-2.15%) | 1,440,491 |
| 21 Nov 2005 | CNY | 1.7375 | 1.75 | 1.725 | 1.7438 | 1.7438 | +0.006 (+0.36%) | 1,604,176 |
| 18 Nov 2005 | CNY | 1.7125 | 1.75 | 1.7063 | 1.7375 | 1.7375 | +0.025 (+1.46%) | 3,043,425 |
| 17 Nov 2005 | CNY | 1.7063 | 1.725 | 1.6938 | 1.7125 | 1.7125 | 0.0 (0.0%) | 1,397,649 |
| 16 Nov 2005 | CNY | 1.675 | 1.7188 | 1.6625 | 1.7125 | 1.7125 | +0.037 (+2.24%) | 1,604,769 |
| 15 Nov 2005 | CNY | 1.6875 | 1.7125 | 1.6625 | 1.675 | 1.675 | -0.013 (-0.74%) | 906,928 |
| 14 Nov 2005 | CNY | 1.6688 | 1.6938 | 1.6563 | 1.6875 | 1.6875 | +0.019 (+1.12%) | 986,483 |
| 11 Nov 2005 | CNY | 1.6438 | 1.6875 | 1.6438 | 1.6688 | 1.6688 | 0.0 (0.0%) | 953,568 |
| 10 Nov 2005 | CNY | 1.7 | 1.7063 | 1.6625 | 1.6688 | 1.6688 | -0.05 (-2.91%) | 1,749,548 |
| 9 Nov 2005 | CNY | 1.7438 | 1.7563 | 1.7188 | 1.7188 | 1.7188 | -0.037 (-2.14%) | 1,454,248 |
| 8 Nov 2005 | CNY | 1.7563 | 1.7625 | 1.7188 | 1.7563 | 1.7563 | +0.006 (+0.36%) | 1,278,788 |
| 7 Nov 2005 | CNY | 1.7313 | 1.75 | 1.7188 | 1.75 | 1.75 | +0.019 (+1.08%) | 686,534 |
