| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2005 | CNY | 4.3571 | 4.4571 | 4.3286 | 4.3786 | 4.3786 | +0.021 (+0.49%) | 1,745,925 |
| 29 Dec 2005 | CNY | 4.25 | 4.4 | 4.2357 | 4.3571 | 4.3571 | +0.107 (+2.52%) | 2,415,291 |
| 28 Dec 2005 | CNY | 4.2214 | 4.2571 | 4.2143 | 4.25 | 4.25 | +0.036 (+0.85%) | 357,212 |
| 27 Dec 2005 | CNY | 4.2643 | 4.2643 | 4.2143 | 4.2143 | 4.2143 | -0.05 (-1.17%) | 360,781 |
| 26 Dec 2005 | CNY | 4.2429 | 4.2786 | 4.1857 | 4.2643 | 4.2643 | +0.021 (+0.50%) | 715,312 |
| 23 Dec 2005 | CNY | 4.1928 | 4.25 | 4.1714 | 4.2429 | 4.2429 | +0.071 (+1.71%) | 1,214,681 |
| 22 Dec 2005 | CNY | 4.1571 | 4.2 | 4.1429 | 4.1714 | 4.1714 | +0.007 (+0.17%) | 390,078 |
| 21 Dec 2005 | CNY | 4.1714 | 4.2214 | 4.1429 | 4.1643 | 4.1643 | -0.007 (-0.17%) | 298,130 |
| 20 Dec 2005 | CNY | 4.2429 | 4.2429 | 4.1429 | 4.1714 | 4.1714 | -0.071 (-1.69%) | 580,304 |
| 19 Dec 2005 | CNY | 4.2357 | 4.2714 | 4.2286 | 4.2429 | 4.2429 | 0.0 (0.0%) | 325,682 |
| 16 Dec 2005 | CNY | 4.2143 | 4.2429 | 4.2 | 4.2429 | 4.2429 | +0.021 (+0.51%) | 337,753 |
| 15 Dec 2005 | CNY | 4.2571 | 4.3428 | 4.2143 | 4.2214 | 4.2214 | -0.021 (-0.51%) | 731,331 |
| 14 Dec 2005 | CNY | 4.2643 | 4.2643 | 4.1786 | 4.2429 | 4.2429 | -0.021 (-0.50%) | 583,714 |
| 13 Dec 2005 | CNY | 4.2214 | 4.3071 | 4.2214 | 4.2643 | 4.2643 | +0.007 (+0.17%) | 364,351 |
| 12 Dec 2005 | CNY | 4.3071 | 4.3071 | 4.2143 | 4.2571 | 4.2571 | -0.05 (-1.16%) | 739,501 |
| 9 Dec 2005 | CNY | 4.3571 | 4.3928 | 4.2 | 4.3071 | 4.3071 | -0.05 (-1.15%) | 1,192,081 |
| 8 Dec 2005 | CNY | 4.25 | 4.4214 | 4.25 | 4.3571 | 4.3571 | +0.121 (+2.87%) | 2,951,729 |
| 7 Dec 2005 | CNY | 4.0786 | 4.2429 | 4.0714 | 4.2357 | 4.2357 | +0.157 (+3.85%) | 463,122 |
| 6 Dec 2005 | CNY | 4.0714 | 4.1071 | 4.0428 | 4.0786 | 4.0786 | +0.021 (+0.53%) | 261,195 |
| 5 Dec 2005 | CNY | 4.2714 | 4.2714 | 4.0428 | 4.0571 | 4.0571 | -0.193 (-4.54%) | 689,921 |
| 2 Dec 2005 | CNY | 4.2857 | 4.2857 | 4.2 | 4.25 | 4.25 | -0.021 (-0.50%) | 421,121 |
| 1 Dec 2005 | CNY | 4.2357 | 4.3428 | 4.1857 | 4.2714 | 4.2714 | +0.036 (+0.84%) | 426,385 |
| 30 Nov 2005 | CNY | 4.3286 | 4.3643 | 4.2143 | 4.2357 | 4.2357 | -0.107 (-2.47%) | 445,523 |
| 29 Nov 2005 | CNY | 4.3428 | 4.4071 | 4.2857 | 4.3428 | 4.3428 | 0.0 (0.0%) | 359,269 |
| 28 Nov 2005 | CNY | 4.3928 | 4.4428 | 4.3286 | 4.3428 | 4.3428 | -0.057 (-1.30%) | 512,471 |
| 25 Nov 2005 | CNY | 4.4857 | 4.5428 | 4.3786 | 4.4 | 4.4 | -0.071 (-1.60%) | 919,942 |
| 24 Nov 2005 | CNY | 4.4714 | 4.6071 | 4.4214 | 4.4714 | 4.4714 | +0.057 (+1.29%) | 2,138,609 |
| 23 Nov 2005 | CNY | 4.3928 | 4.45 | 4.3643 | 4.4143 | 4.4143 | +0.036 (+0.82%) | 807,008 |
| 22 Nov 2005 | CNY | 4.4143 | 4.4428 | 4.3357 | 4.3786 | 4.3786 | -0.043 (-0.97%) | 903,185 |
| 21 Nov 2005 | CNY | 4.2857 | 4.4286 | 4.2357 | 4.4214 | 4.4214 | +0.136 (+3.17%) | 1,135,942 |
