| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2005 | CNY | 12.3965 | 12.3965 | 12.2012 | 12.2899 | 12.2899 | +0.012 (+0.10%) | 26,992 |
| 28 Nov 2005 | CNY | 12.1953 | 12.3077 | 12.1775 | 12.2781 | 12.2781 | -0.071 (-0.57%) | 165,907 |
| 25 Nov 2005 | CNY | 12.2012 | 12.3905 | 12.1006 | 12.3491 | 12.3491 | +0.059 (+0.48%) | 180,637 |
| 24 Nov 2005 | CNY | 12.426 | 12.432 | 12.1894 | 12.2899 | 12.2899 | -0.089 (-0.72%) | 245,540 |
| 23 Nov 2005 | CNY | 12.3669 | 12.5089 | 12.3077 | 12.3787 | 12.3787 | 0.0 (0.0%) | 46,373 |
| 22 Nov 2005 | CNY | 12.6036 | 12.6036 | 12.1302 | 12.3787 | 12.3787 | -0.225 (-1.78%) | 768,639 |
| 21 Nov 2005 | CNY | 12.426 | 12.6036 | 12.3077 | 12.6036 | 12.6036 | +0.213 (+1.72%) | 82,417 |
| 18 Nov 2005 | CNY | 12.3669 | 13.0178 | 12.1302 | 12.3905 | 12.3905 | +0.136 (+1.11%) | 528,314 |
| 17 Nov 2005 | CNY | 12.4556 | 12.4556 | 12.1361 | 12.2544 | 12.2544 | -0.172 (-1.38%) | 254,449 |
| 16 Nov 2005 | CNY | 12.2544 | 12.6982 | 12.2544 | 12.426 | 12.426 | 0.0 (0.0%) | 459,511 |
| 15 Nov 2005 | CNY | 12.3077 | 12.6331 | 12.213 | 12.426 | 12.426 | +0.012 (+0.10%) | 458,213 |
| 14 Nov 2005 | CNY | 12.7219 | 12.8343 | 12.3254 | 12.4142 | 12.4142 | -0.367 (-2.87%) | 139,425 |
| 11 Nov 2005 | CNY | 12.7929 | 12.8107 | 12.6154 | 12.7811 | 12.7811 | -0.012 (-0.09%) | 63,337 |
| 10 Nov 2005 | CNY | 12.6627 | 12.8343 | 12.6036 | 12.7929 | 12.7929 | +0.106 (+0.84%) | 113,221 |
| 9 Nov 2005 | CNY | 12.8107 | 12.8225 | 12.6509 | 12.6864 | 12.6864 | -0.136 (-1.06%) | 65,969 |
| 8 Nov 2005 | CNY | 12.4852 | 12.8402 | 12.4852 | 12.8225 | 12.8225 | +0.006 (+0.05%) | 126,209 |
| 7 Nov 2005 | CNY | 12.8047 | 12.8462 | 12.8047 | 12.8166 | 12.8166 | -0.189 (-1.46%) | 128,974 |
| 4 Nov 2005 | CNY | 12.8698 | 13.0178 | 12.6982 | 13.0059 | 13.0059 | +0.189 (+1.48%) | 84,376 |
| 3 Nov 2005 | CNY | 13.0178 | 13.0178 | 12.6036 | 12.8166 | 12.8166 | -0.142 (-1.10%) | 180,941 |
| 2 Nov 2005 | CNY | 12.8757 | 13.1953 | 12.8402 | 12.9586 | 12.9586 | +0.083 (+0.64%) | 95,275 |
| 1 Nov 2005 | CNY | 12.8402 | 13.0118 | 12.5976 | 12.8757 | 12.8757 | +0.083 (+0.65%) | 223,157 |
| 31 Oct 2005 | CNY | 12.361 | 12.8284 | 11.8343 | 12.7929 | 12.7929 | +0.391 (+3.15%) | 373,265 |
| 28 Oct 2005 | CNY | 12.9586 | 12.9586 | 12.1894 | 12.4024 | 12.4024 | -0.314 (-2.47%) | 558,874 |
| 27 Oct 2005 | CNY | 12.6036 | 12.9586 | 12.4556 | 12.716 | 12.716 | +0.106 (+0.84%) | 175,535 |
| 26 Oct 2005 | CNY | 12.7456 | 12.8817 | 12.4852 | 12.6095 | 12.6095 | -0.278 (-2.16%) | 2,269,735 |
| 25 Oct 2005 | CNY | 13.6095 | 13.716 | 12.7219 | 12.8876 | 12.8876 | -0.716 (-5.26%) | 951,407 |
| 24 Oct 2005 | CNY | 13.0296 | 13.787 | 13.0296 | 13.6036 | 13.6036 | +0.568 (+4.36%) | 2,834,735 |
| 21 Oct 2005 | CNY | 13.4911 | 13.4911 | 13.0178 | 13.0355 | 13.0355 | +0.018 (+0.14%) | 152,688 |
| 20 Oct 2005 | CNY | 13.0473 | 13.1065 | 12.9053 | 13.0178 | 13.0178 | -0.012 (-0.09%) | 265,083 |
| 19 Oct 2005 | CNY | 12.8521 | 13.6095 | 12.8521 | 13.0296 | 13.0296 | +0.177 (+1.38%) | 563,336 |
