| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Dec 2005 | CNY | 1.0655 | 1.0655 | 1.028 | 1.0308 | 1.0308 | -0.035 (-3.26%) | 5,899,277 |
| 14 Dec 2005 | CNY | 1.0597 | 1.0713 | 1.0482 | 1.0655 | 1.0655 | +0.009 (+0.82%) | 7,385,762 |
| 13 Dec 2005 | CNY | 1.0424 | 1.0626 | 1.0193 | 1.0568 | 1.0568 | +0.023 (+2.23%) | 5,615,526 |
| 12 Dec 2005 | CNY | 1.0395 | 1.0482 | 1.0222 | 1.0337 | 1.0337 | 0.0 (0.0%) | 3,563,878 |
| 9 Dec 2005 | CNY | 1.0193 | 1.0511 | 1.0193 | 1.0337 | 1.0337 | +0.003 (+0.28%) | 6,508,627 |
| 8 Dec 2005 | CNY | 1.0308 | 1.0366 | 1.0106 | 1.0308 | 1.0308 | -0.003 (-0.28%) | 4,219,296 |
| 7 Dec 2005 | CNY | 0.9933 | 1.0366 | 0.9904 | 1.0337 | 1.0337 | +0.035 (+3.46%) | 8,525,179 |
| 6 Dec 2005 | CNY | 0.9789 | 1.0077 | 0.9673 | 0.9991 | 0.9991 | +0.009 (+0.88%) | 2,614,778 |
| 5 Dec 2005 | CNY | 1.0077 | 1.0077 | 0.9789 | 0.9904 | 0.9904 | -0.017 (-1.72%) | 2,758,639 |
| 2 Dec 2005 | CNY | 1.0193 | 1.0251 | 0.9904 | 1.0077 | 1.0077 | -0.012 (-1.14%) | 5,915,682 |
| 1 Dec 2005 | CNY | 0.9789 | 1.0337 | 0.9702 | 1.0193 | 1.0193 | +0.037 (+3.82%) | 9,500,232 |
| 30 Nov 2005 | CNY | 0.976 | 0.9904 | 0.9615 | 0.9818 | 0.9818 | -0.003 (-0.28%) | 3,454,704 |
| 29 Nov 2005 | CNY | 1.0106 | 1.0251 | 0.976 | 0.9846 | 0.9846 | -0.041 (-3.95%) | 5,662,671 |
| 28 Nov 2005 | CNY | 1.0251 | 1.0251 | 1.0251 | 1.0251 | 1.0251 | 0.0 (0.0%) | 0 |
| 25 Nov 2005 | CNY | 1.0164 | 1.0453 | 0.9991 | 1.0251 | 1.0251 | +0.017 (+1.73%) | 11,098,759 |
| 24 Nov 2005 | CNY | 1.0049 | 1.0251 | 0.9991 | 1.0077 | 1.0077 | -0.006 (-0.57%) | 5,222,851 |
| 23 Nov 2005 | CNY | 1.0077 | 1.0308 | 0.9962 | 1.0135 | 1.0135 | -0.003 (-0.29%) | 8,018,180 |
| 22 Nov 2005 | CNY | 1.0453 | 1.0539 | 0.9991 | 1.0164 | 1.0164 | -0.029 (-2.76%) | 23,239,124 |
| 21 Nov 2005 | CNY | 0.95 | 1.0453 | 0.9442 | 1.0453 | 1.0453 | +0.095 (+10.03%) | 28,074,382 |
| 18 Nov 2005 | CNY | 0.9327 | 0.95 | 0.9298 | 0.95 | 0.95 | +0.023 (+2.49%) | 3,719,570 |
| 17 Nov 2005 | CNY | 0.9327 | 0.9356 | 0.9182 | 0.9269 | 0.9269 | 0.0 (0.0%) | 1,536,808 |
| 16 Nov 2005 | CNY | 0.9038 | 0.9298 | 0.9038 | 0.9269 | 0.9269 | +0.009 (+0.95%) | 1,254,533 |
| 15 Nov 2005 | CNY | 0.924 | 0.9384 | 0.9096 | 0.9182 | 0.9182 | -0.006 (-0.63%) | 2,319,651 |
| 14 Nov 2005 | CNY | 0.9096 | 0.9269 | 0.9038 | 0.924 | 0.924 | +0.011 (+1.26%) | 1,210,052 |
| 11 Nov 2005 | CNY | 0.9038 | 0.9211 | 0.9009 | 0.9125 | 0.9125 | 0.0 (0.0%) | 2,010,082 |
| 10 Nov 2005 | CNY | 0.9384 | 0.9384 | 0.9096 | 0.9125 | 0.9125 | -0.026 (-2.76%) | 3,120,242 |
| 9 Nov 2005 | CNY | 0.9558 | 0.9673 | 0.9356 | 0.9384 | 0.9384 | -0.017 (-1.82%) | 3,446,815 |
| 8 Nov 2005 | CNY | 0.9529 | 0.9558 | 0.9327 | 0.9558 | 0.9558 | +0.006 (+0.61%) | 2,841,676 |
| 7 Nov 2005 | CNY | 0.9327 | 0.9529 | 0.9182 | 0.95 | 0.95 | +0.023 (+2.49%) | 3,471,847 |
| 4 Nov 2005 | CNY | 0.9153 | 0.9298 | 0.9096 | 0.9269 | 0.9269 | +0.009 (+0.95%) | 1,336,448 |
