| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2005 | CNY | 4.875 | 4.925 | 4.8188 | 4.8813 | 4.8813 | -0.062 (-1.26%) | 4,163,099 |
| 26 Dec 2005 | CNY | 4.9063 | 5.0063 | 4.8875 | 4.9438 | 4.9438 | +0.056 (+1.15%) | 4,962,563 |
| 23 Dec 2005 | CNY | 4.8063 | 4.9188 | 4.8063 | 4.8875 | 4.8875 | +0.081 (+1.69%) | 4,179,739 |
| 22 Dec 2005 | CNY | 4.8063 | 4.8188 | 4.7688 | 4.8063 | 4.8063 | 0.0 (0.0%) | 1,614,408 |
| 21 Dec 2005 | CNY | 4.7813 | 4.85 | 4.7813 | 4.8063 | 4.8063 | +0.019 (+0.39%) | 2,917,616 |
| 20 Dec 2005 | CNY | 4.7688 | 4.7875 | 4.7188 | 4.7875 | 4.7875 | +0.013 (+0.26%) | 1,299,041 |
| 19 Dec 2005 | CNY | 4.7813 | 4.8063 | 4.7688 | 4.775 | 4.775 | -0.006 (-0.13%) | 1,758,924 |
| 16 Dec 2005 | CNY | 4.7063 | 4.7875 | 4.7063 | 4.7813 | 4.7813 | +0.031 (+0.66%) | 2,867,940 |
| 15 Dec 2005 | CNY | 4.7813 | 4.8313 | 4.725 | 4.75 | 4.75 | -0.025 (-0.52%) | 2,959,840 |
| 14 Dec 2005 | CNY | 4.6313 | 4.7813 | 4.625 | 4.775 | 4.775 | +0.144 (+3.10%) | 4,095,081 |
| 13 Dec 2005 | CNY | 4.675 | 4.6875 | 4.6125 | 4.6313 | 4.6313 | -0.044 (-0.93%) | 1,550,464 |
| 12 Dec 2005 | CNY | 4.7063 | 4.7125 | 4.6625 | 4.675 | 4.675 | -0.019 (-0.40%) | 2,035,616 |
| 9 Dec 2005 | CNY | 4.6688 | 4.725 | 4.65 | 4.6938 | 4.6938 | +0.031 (+0.67%) | 2,938,430 |
| 8 Dec 2005 | CNY | 4.6563 | 4.6813 | 4.6188 | 4.6625 | 4.6625 | +0.037 (+0.81%) | 1,520,814 |
| 7 Dec 2005 | CNY | 4.5875 | 4.6375 | 4.5625 | 4.625 | 4.625 | +0.05 (+1.09%) | 1,096,352 |
| 6 Dec 2005 | CNY | 4.5625 | 4.5938 | 4.5375 | 4.575 | 4.575 | 0.0 (0.0%) | 1,194,240 |
| 5 Dec 2005 | CNY | 4.5938 | 4.6125 | 4.5625 | 4.575 | 4.575 | -0.037 (-0.81%) | 1,398,110 |
| 2 Dec 2005 | CNY | 4.65 | 4.6625 | 4.5938 | 4.6125 | 4.6125 | -0.05 (-1.07%) | 1,338,014 |
| 1 Dec 2005 | CNY | 4.6438 | 4.675 | 4.625 | 4.6625 | 4.6625 | +0.019 (+0.40%) | 1,621,662 |
| 30 Nov 2005 | CNY | 4.625 | 4.6688 | 4.5938 | 4.6438 | 4.6438 | 0.0 (0.0%) | 2,290,352 |
| 29 Nov 2005 | CNY | 4.675 | 4.6875 | 4.6125 | 4.6438 | 4.6438 | -0.075 (-1.59%) | 2,760,115 |
| 28 Nov 2005 | CNY | 4.7438 | 4.7438 | 4.6438 | 4.7188 | 4.7188 | -0.025 (-0.53%) | 2,606,995 |
| 25 Nov 2005 | CNY | 4.7563 | 4.7625 | 4.6875 | 4.7438 | 4.7438 | -0.006 (-0.13%) | 1,237,803 |
| 24 Nov 2005 | CNY | 4.7625 | 4.8125 | 4.7438 | 4.75 | 4.75 | -0.019 (-0.39%) | 3,154,984 |
| 23 Nov 2005 | CNY | 4.75 | 4.8 | 4.7438 | 4.7688 | 4.7688 | +0.006 (+0.13%) | 1,210,835 |
| 22 Nov 2005 | CNY | 4.8438 | 4.8563 | 4.7625 | 4.7625 | 4.7625 | -0.113 (-2.31%) | 1,360,480 |
| 21 Nov 2005 | CNY | 4.875 | 4.9063 | 4.8438 | 4.875 | 4.875 | -0.006 (-0.13%) | 1,794,686 |
| 18 Nov 2005 | CNY | 4.7125 | 4.9625 | 4.6875 | 4.8813 | 4.8813 | +0.188 (+3.99%) | 3,546,315 |
| 17 Nov 2005 | CNY | 4.6625 | 4.75 | 4.6563 | 4.6938 | 4.6938 | +0.006 (+0.13%) | 972,081 |
| 16 Nov 2005 | CNY | 4.7125 | 4.725 | 4.6 | 4.6875 | 4.6875 | -0.037 (-0.79%) | 1,888,972 |
