| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2005 | CNY | 3.022 | 3.0934 | 3.0165 | 3.0879 | 3.0879 | +0.066 (+2.18%) | 4,578,017 |
| 23 Dec 2005 | CNY | 3 | 3.0495 | 2.9725 | 3.022 | 3.022 | 0.0 (0.0%) | 2,844,336 |
| 22 Dec 2005 | CNY | 3.0055 | 3.0604 | 2.9451 | 3.022 | 3.022 | +0.017 (+0.55%) | 5,130,530 |
| 21 Dec 2005 | CNY | 3.022 | 3.044 | 2.9506 | 3.0055 | 3.0055 | -0.005 (-0.18%) | 5,649,196 |
| 20 Dec 2005 | CNY | 2.8791 | 3.0714 | 2.8736 | 3.011 | 3.011 | +0.17 (+6.00%) | 9,973,190 |
| 19 Dec 2005 | CNY | 2.9176 | 2.9176 | 2.8077 | 2.8407 | 2.8407 | -0.082 (-2.82%) | 4,122,738 |
| 16 Dec 2005 | CNY | 2.8901 | 2.9396 | 2.8736 | 2.9231 | 2.9231 | +0.028 (+0.95%) | 2,064,440 |
| 15 Dec 2005 | CNY | 2.9011 | 2.9506 | 2.8846 | 2.8956 | 2.8956 | -0.017 (-0.57%) | 3,403,365 |
| 14 Dec 2005 | CNY | 2.8571 | 2.9506 | 2.8187 | 2.9121 | 2.9121 | +0.038 (+1.34%) | 4,755,357 |
| 13 Dec 2005 | CNY | 2.8846 | 2.8956 | 2.8132 | 2.8736 | 2.8736 | -0.017 (-0.57%) | 2,167,794 |
| 12 Dec 2005 | CNY | 2.8626 | 2.9231 | 2.8297 | 2.8901 | 2.8901 | +0.022 (+0.77%) | 2,659,072 |
| 9 Dec 2005 | CNY | 2.7802 | 2.8846 | 2.7582 | 2.8681 | 2.8681 | +0.088 (+3.16%) | 2,979,281 |
| 8 Dec 2005 | CNY | 2.8517 | 2.8571 | 2.7582 | 2.7802 | 2.7802 | -0.082 (-2.88%) | 2,757,531 |
| 7 Dec 2005 | CNY | 2.8077 | 2.8681 | 2.7912 | 2.8626 | 2.8626 | +0.06 (+2.16%) | 2,283,812 |
| 6 Dec 2005 | CNY | 2.8022 | 2.8462 | 2.7582 | 2.8022 | 2.8022 | -0.022 (-0.78%) | 2,974,205 |
| 5 Dec 2005 | CNY | 3.0879 | 3.0934 | 2.8022 | 2.8242 | 2.8242 | -0.269 (-8.70%) | 5,533,380 |
| 2 Dec 2005 | CNY | 3.1648 | 3.2088 | 3.0934 | 3.0934 | 3.0934 | -0.071 (-2.26%) | 2,514,421 |
| 1 Dec 2005 | CNY | 3.0824 | 3.2198 | 3.0824 | 3.1648 | 3.1648 | +0.088 (+2.86%) | 4,376,224 |
| 30 Nov 2005 | CNY | 3.1209 | 3.1484 | 3.0275 | 3.0769 | 3.0769 | -0.06 (-1.93%) | 4,140,873 |
| 29 Nov 2005 | CNY | 3.2418 | 3.2473 | 3.1264 | 3.1374 | 3.1374 | -0.115 (-3.55%) | 4,311,561 |
| 28 Nov 2005 | CNY | 3.2857 | 3.2967 | 3.1813 | 3.2528 | 3.2528 | -0.033 (-1.00%) | 3,179,742 |
| 25 Nov 2005 | CNY | 3.3407 | 3.3571 | 3.2802 | 3.2857 | 3.2857 | -0.044 (-1.32%) | 2,177,346 |
| 24 Nov 2005 | CNY | 3.2747 | 3.3791 | 3.2528 | 3.3297 | 3.3297 | +0.044 (+1.34%) | 3,420,182 |
| 23 Nov 2005 | CNY | 3.2473 | 3.3297 | 3.2473 | 3.2857 | 3.2857 | +0.005 (+0.17%) | 3,266,590 |
| 22 Nov 2005 | CNY | 3.4231 | 3.4615 | 3.2747 | 3.2802 | 3.2802 | -0.143 (-4.17%) | 4,957,862 |
| 21 Nov 2005 | CNY | 3.4615 | 3.511 | 3.4121 | 3.4231 | 3.4231 | -0.038 (-1.11%) | 5,761,271 |
| 18 Nov 2005 | CNY | 3.3297 | 3.4835 | 3.2912 | 3.4615 | 3.4615 | +0.121 (+3.62%) | 8,700,934 |
| 17 Nov 2005 | CNY | 3.3736 | 3.4066 | 3.3352 | 3.3407 | 3.3407 | -0.049 (-1.46%) | 4,161,031 |
| 16 Nov 2005 | CNY | 3.3132 | 3.4231 | 3.2143 | 3.3901 | 3.3901 | +0.066 (+1.98%) | 7,037,373 |
| 15 Nov 2005 | CNY | 3.2637 | 3.3736 | 3.2143 | 3.3242 | 3.3242 | +0.071 (+2.20%) | 5,992,814 |
