| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2005 | CNY | 3.94 | 3.98 | 3.88 | 3.92 | 3.92 | -0.02 (-0.51%) | 1,977,159 |
| 21 Dec 2005 | CNY | 3.88 | 3.97 | 3.84 | 3.94 | 3.94 | +0.07 (+1.81%) | 3,394,021 |
| 20 Dec 2005 | CNY | 3.88 | 3.9 | 3.8 | 3.87 | 3.87 | 0.0 (0.0%) | 2,349,033 |
| 19 Dec 2005 | CNY | 3.73 | 3.98 | 3.72 | 3.87 | 3.87 | +0.15 (+4.03%) | 6,453,771 |
| 16 Dec 2005 | CNY | 3.57 | 3.74 | 3.55 | 3.72 | 3.72 | +0.13 (+3.62%) | 2,509,509 |
| 15 Dec 2005 | CNY | 3.61 | 3.66 | 3.56 | 3.59 | 3.59 | -0.03 (-0.83%) | 1,151,112 |
| 14 Dec 2005 | CNY | 3.58 | 3.64 | 3.53 | 3.62 | 3.62 | +0.04 (+1.12%) | 1,442,347 |
| 13 Dec 2005 | CNY | 3.59 | 3.62 | 3.54 | 3.58 | 3.58 | -0.01 (-0.28%) | 814,121 |
| 12 Dec 2005 | CNY | 3.6 | 3.63 | 3.55 | 3.59 | 3.59 | -0.02 (-0.55%) | 980,605 |
| 9 Dec 2005 | CNY | 3.53 | 3.64 | 3.53 | 3.61 | 3.61 | +0.08 (+2.27%) | 1,146,111 |
| 8 Dec 2005 | CNY | 3.52 | 3.59 | 3.49 | 3.53 | 3.53 | +0.02 (+0.57%) | 1,082,095 |
| 7 Dec 2005 | CNY | 3.48 | 3.53 | 3.46 | 3.51 | 3.51 | +0.01 (+0.29%) | 804,105 |
| 6 Dec 2005 | CNY | 3.45 | 3.53 | 3.43 | 3.5 | 3.5 | -0.05 (-1.41%) | 779,968 |
| 5 Dec 2005 | CNY | 3.72 | 3.73 | 3.53 | 3.55 | 3.55 | -0.2 (-5.33%) | 982,352 |
| 2 Dec 2005 | CNY | 3.84 | 3.84 | 3.72 | 3.75 | 3.75 | -0.09 (-2.34%) | 1,070,004 |
| 1 Dec 2005 | CNY | 3.87 | 3.89 | 3.83 | 3.84 | 3.84 | -0.03 (-0.78%) | 688,448 |
| 30 Nov 2005 | CNY | 3.87 | 3.89 | 3.8 | 3.87 | 3.87 | -0.02 (-0.51%) | 1,008,486 |
| 29 Nov 2005 | CNY | 3.87 | 3.93 | 3.86 | 3.89 | 3.89 | +0.02 (+0.52%) | 1,154,751 |
| 28 Nov 2005 | CNY | 3.99 | 3.99 | 3.85 | 3.87 | 3.87 | -0.13 (-3.25%) | 2,035,541 |
| 25 Nov 2005 | CNY | 3.93 | 4.07 | 3.92 | 4 | 4 | +0.08 (+2.04%) | 3,997,766 |
| 24 Nov 2005 | CNY | 3.78 | 3.94 | 3.75 | 3.92 | 3.92 | +0.14 (+3.70%) | 3,437,077 |
| 23 Nov 2005 | CNY | 3.76 | 3.81 | 3.7 | 3.78 | 3.78 | -0.02 (-0.53%) | 2,170,004 |
| 22 Nov 2005 | CNY | 3.78 | 3.89 | 3.75 | 3.8 | 3.8 | +0.797 (+26.55%) | 3,821,386 |
| 22 Nov 2005 |
|
|||||||
| 27 Oct 2005 | CNY | 4.163 | 4.1852 | 3.7482 | 3.9037 | 3.9037 | -0.259 (-6.23%) | 4,147,241 |
| 26 Oct 2005 | CNY | 4.2593 | 4.2815 | 4.1111 | 4.163 | 4.163 | -0.118 (-2.77%) | 2,233,090 |
| 25 Oct 2005 | CNY | 4.3111 | 4.3259 | 4.2444 | 4.2815 | 4.2815 | -0.022 (-0.52%) | 1,967,685 |
| 24 Oct 2005 | CNY | 4.2593 | 4.3333 | 4.163 | 4.3037 | 4.3037 | +0.044 (+1.04%) | 1,833,259 |
| 21 Oct 2005 | CNY | 4.3259 | 4.3482 | 4.2444 | 4.2593 | 4.2593 | -0.067 (-1.54%) | 1,943,454 |
| 20 Oct 2005 | CNY | 4.4815 | 4.4815 | 4.1778 | 4.3259 | 4.3259 | +0.163 (+3.91%) | 4,707,162 |
| 30 Sep 2005 | CNY | 4.2667 | 4.2741 | 4.163 | 4.163 | 4.163 | -0.111 (-2.60%) | 2,365,983 |
