| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2005 | CNY | 4.125 | 4.175 | 4.1 | 4.1667 | 4.1667 | +0.033 (+0.81%) | 1,021,609 |
| 15 Dec 2005 | CNY | 4.1833 | 4.2083 | 4.125 | 4.1333 | 4.1333 | -0.05 (-1.20%) | 1,241,679 |
| 14 Dec 2005 | CNY | 4.15 | 4.2 | 4.1 | 4.1833 | 4.1833 | +0.033 (+0.80%) | 1,351,552 |
| 13 Dec 2005 | CNY | 4.1417 | 4.1583 | 4.0583 | 4.15 | 4.15 | +0.008 (+0.20%) | 1,004,535 |
| 12 Dec 2005 | CNY | 4.1583 | 4.1833 | 4.0917 | 4.1417 | 4.1417 | +0.033 (+0.81%) | 1,361,100 |
| 9 Dec 2005 | CNY | 4.0333 | 4.1583 | 4.0167 | 4.1083 | 4.1083 | +0.075 (+1.86%) | 1,673,178 |
| 8 Dec 2005 | CNY | 4.0833 | 4.125 | 4.0083 | 4.0333 | 4.0333 | -0.05 (-1.22%) | 952,200 |
| 7 Dec 2005 | CNY | 4 | 4.0917 | 3.9917 | 4.0833 | 4.0833 | +0.067 (+1.66%) | 1,406,330 |
| 6 Dec 2005 | CNY | 4 | 4.0583 | 3.9583 | 4.0167 | 4.0167 | +0.017 (+0.42%) | 1,244,646 |
| 5 Dec 2005 | CNY | 4.1 | 4.1 | 3.95 | 4 | 4 | -0.1 (-2.44%) | 3,193,184 |
| 2 Dec 2005 | CNY | 4.3167 | 4.3667 | 4.0917 | 4.1 | 4.1 | -0.25 (-5.75%) | 2,602,891 |
| 30 Nov 2005 | CNY | 4.3167 | 4.35 | 4.2667 | 4.35 | 4.35 | +0.025 (+0.58%) | 1,250,154 |
| 29 Nov 2005 | CNY | 4.45 | 4.4583 | 4.325 | 4.325 | 4.325 | -0.125 (-2.81%) | 994,874 |
| 28 Nov 2005 | CNY | 4.4167 | 4.475 | 4.4 | 4.45 | 4.45 | +0.033 (+0.75%) | 827,492 |
| 25 Nov 2005 | CNY | 4.4167 | 4.45 | 4.3667 | 4.4167 | 4.4167 | -0.008 (-0.19%) | 1,013,644 |
| 24 Nov 2005 | CNY | 4.4167 | 4.4667 | 4.4083 | 4.425 | 4.425 | 0.0 (0.0%) | 1,013,644 |
| 23 Nov 2005 | CNY | 4.4 | 4.4583 | 4.3667 | 4.425 | 4.425 | +0.008 (+0.19%) | 1,238,200 |
| 22 Nov 2005 | CNY | 4.5833 | 4.6 | 4.4 | 4.4167 | 4.4167 | -0.167 (-3.63%) | 1,820,644 |
| 21 Nov 2005 | CNY | 4.5667 | 4.625 | 4.5333 | 4.5833 | 4.5833 | +0.008 (+0.18%) | 1,564,276 |
| 18 Nov 2005 | CNY | 4.4833 | 4.6 | 4.4833 | 4.575 | 4.575 | +0.092 (+2.05%) | 2,545,632 |
| 17 Nov 2005 | CNY | 4.55 | 4.5667 | 4.475 | 4.4833 | 4.4833 | -0.05 (-1.10%) | 1,327,966 |
| 16 Nov 2005 | CNY | 4.4583 | 4.5333 | 4.425 | 4.5333 | 4.5333 | +0.108 (+2.45%) | 2,041,126 |
| 15 Nov 2005 | CNY | 4.4167 | 4.5083 | 4.3917 | 4.425 | 4.425 | +0.033 (+0.76%) | 2,503,440 |
| 14 Nov 2005 | CNY | 4.3917 | 4.425 | 4.275 | 4.3917 | 4.3917 | -0.008 (-0.19%) | 1,751,659 |
| 11 Nov 2005 | CNY | 4.3667 | 4.4 | 4.25 | 4.4 | 4.4 | +0.008 (+0.19%) | 2,936,601 |
| 10 Nov 2005 | CNY | 4.5667 | 4.5667 | 4.3833 | 4.3917 | 4.3917 | -0.175 (-3.83%) | 3,184,284 |
| 9 Nov 2005 | CNY | 4.6417 | 4.6667 | 4.55 | 4.5667 | 4.5667 | -0.067 (-1.44%) | 2,123,970 |
| 8 Nov 2005 | CNY | 4.6167 | 4.6833 | 4.6 | 4.6333 | 4.6333 | +0.025 (+0.54%) | 3,027,055 |
| 7 Nov 2005 | CNY | 4.625 | 4.6333 | 4.5333 | 4.6083 | 4.6083 | -0.017 (-0.36%) | 1,717,155 |
| 4 Nov 2005 | CNY | 4.4917 | 4.6333 | 4.375 | 4.625 | 4.625 | +0.125 (+2.78%) | 3,963,158 |
