| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2005 | CNY | 3.5556 | 3.5903 | 3.5 | 3.5 | 3.5 | -0.062 (-1.75%) | 668,937 |
| 20 Dec 2005 | CNY | 3.5278 | 3.5694 | 3.5069 | 3.5625 | 3.5625 | +0.021 (+0.59%) | 604,370 |
| 19 Dec 2005 | CNY | 3.5556 | 3.6042 | 3.5417 | 3.5417 | 3.5417 | -0.069 (-1.92%) | 851,865 |
| 16 Dec 2005 | CNY | 3.5069 | 3.6944 | 3.4653 | 3.6111 | 3.6111 | +0.118 (+3.38%) | 3,067,151 |
| 15 Dec 2005 | CNY | 3.5278 | 3.5694 | 3.4861 | 3.4931 | 3.4931 | -0.035 (-0.98%) | 797,493 |
| 14 Dec 2005 | CNY | 3.5347 | 3.5694 | 3.4861 | 3.5278 | 3.5278 | -0.007 (-0.20%) | 640,715 |
| 13 Dec 2005 | CNY | 3.5278 | 3.5764 | 3.4861 | 3.5347 | 3.5347 | -0.007 (-0.20%) | 551,764 |
| 12 Dec 2005 | CNY | 3.4792 | 3.5764 | 3.4722 | 3.5417 | 3.5417 | +0.049 (+1.39%) | 990,564 |
| 9 Dec 2005 | CNY | 3.3403 | 3.5764 | 3.3194 | 3.4931 | 3.4931 | +0.153 (+4.57%) | 708,140 |
| 8 Dec 2005 | CNY | 3.3681 | 3.3889 | 3.3194 | 3.3403 | 3.3403 | -0.042 (-1.23%) | 235,355 |
| 7 Dec 2005 | CNY | 3.3333 | 3.3819 | 3.3333 | 3.3819 | 3.3819 | +0.014 (+0.41%) | 281,831 |
| 6 Dec 2005 | CNY | 3.3056 | 3.4375 | 3.2986 | 3.3681 | 3.3681 | +0.042 (+1.25%) | 453,824 |
| 5 Dec 2005 | CNY | 3.4375 | 3.4583 | 3.2986 | 3.3264 | 3.3264 | -0.153 (-4.39%) | 697,052 |
| 2 Dec 2005 | CNY | 3.5833 | 3.5972 | 3.4722 | 3.4792 | 3.4792 | -0.118 (-3.28%) | 496,949 |
| 1 Dec 2005 | CNY | 3.5972 | 3.6111 | 3.5486 | 3.5972 | 3.5972 | 0.0 (0.0%) | 631,029 |
| 30 Nov 2005 | CNY | 3.5486 | 3.6111 | 3.5 | 3.5972 | 3.5972 | +0.056 (+1.57%) | 897,122 |
| 29 Nov 2005 | CNY | 3.5486 | 3.5694 | 3.5069 | 3.5417 | 3.5417 | -0.035 (-0.97%) | 515,861 |
| 28 Nov 2005 | CNY | 3.5139 | 3.6111 | 3.4722 | 3.5764 | 3.5764 | +0.049 (+1.38%) | 941,682 |
| 25 Nov 2005 | CNY | 3.5208 | 3.6042 | 3.5139 | 3.5278 | 3.5278 | +0.007 (+0.20%) | 1,304,040 |
| 24 Nov 2005 | CNY | 3.4444 | 3.5417 | 3.4375 | 3.5208 | 3.5208 | +0.083 (+2.42%) | 1,088,187 |
| 23 Nov 2005 | CNY | 3.4167 | 3.4722 | 3.4028 | 3.4375 | 3.4375 | +0.021 (+0.61%) | 388,368 |
| 22 Nov 2005 | CNY | 3.4931 | 3.5139 | 3.4167 | 3.4167 | 3.4167 | -0.104 (-2.96%) | 385,934 |
| 21 Nov 2005 | CNY | 3.5417 | 3.5625 | 3.5139 | 3.5208 | 3.5208 | +0.007 (+0.20%) | 603,761 |
| 18 Nov 2005 | CNY | 3.4028 | 3.5347 | 3.4028 | 3.5139 | 3.5139 | +0.076 (+2.22%) | 1,066,847 |
| 17 Nov 2005 | CNY | 3.4444 | 3.4653 | 3.4028 | 3.4375 | 3.4375 | 0.0 (0.0%) | 397,758 |
| 16 Nov 2005 | CNY | 3.4028 | 3.4444 | 3.3542 | 3.4375 | 3.4375 | +0.021 (+0.61%) | 303,480 |
| 15 Nov 2005 | CNY | 3.375 | 3.4583 | 3.375 | 3.4167 | 3.4167 | +0.014 (+0.41%) | 310,141 |
| 14 Nov 2005 | CNY | 3.4028 | 3.4028 | 3.3542 | 3.4028 | 3.4028 | 0.0 (0.0%) | 279,480 |
| 11 Nov 2005 | CNY | 3.3889 | 3.4583 | 3.375 | 3.4028 | 3.4028 | +0.014 (+0.41%) | 373,237 |
| 10 Nov 2005 | CNY | 3.5069 | 3.5417 | 3.3819 | 3.3889 | 3.3889 | -0.139 (-3.94%) | 622,425 |
