| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Dec 2005 | CNY | 3.38 | 3.41 | 3.33 | 3.36 | 3.36 | -0.04 (-1.18%) | 42,661,564 |
| 16 Dec 2005 | CNY | 3.34 | 3.42 | 3.31 | 3.4 | 3.4 | +0.06 (+1.80%) | 59,103,265 |
| 15 Dec 2005 | CNY | 3.43 | 3.54 | 3.28 | 3.34 | 3.34 | -0.1 (-2.91%) | 107,642,023 |
| 14 Dec 2005 | CNY | 3.3 | 3.51 | 3.26 | 3.44 | 3.44 | +0.12 (+3.61%) | 78,944,434 |
| 13 Dec 2005 | CNY | 3.2 | 3.38 | 3.11 | 3.32 | 3.32 | +0.1 (+3.11%) | 87,799,871 |
| 12 Dec 2005 | CNY | 2.95 | 3.26 | 2.92 | 3.22 | 3.22 | +0.26 (+8.78%) | 115,224,826 |
| 9 Dec 2005 | CNY | 2.82 | 2.99 | 2.71 | 2.96 | 2.96 | +0.13 (+4.59%) | 64,759,522 |
| 8 Dec 2005 | CNY | 2.9 | 2.96 | 2.79 | 2.83 | 2.83 | -0.07 (-2.41%) | 31,932,018 |
| 7 Dec 2005 | CNY | 2.9 | 3.02 | 2.87 | 2.9 | 2.9 | +1.452 (+100.35%) | 32,537,998 |
| 7 Dec 2005 |
|
|||||||
| 6 Dec 2005 | CNY | 2.94 | 2.965 | 2.875 | 2.895 | 2.895 | -0.045 (-1.53%) | 18,399,124 |
| 5 Dec 2005 | CNY | 2.955 | 3.02 | 2.925 | 2.94 | 2.94 | -0.045 (-1.51%) | 19,706,000 |
| 2 Dec 2005 | CNY | 2.98 | 3.02 | 2.905 | 2.985 | 2.985 | 0.0 (0.0%) | 23,397,368 |
| 1 Dec 2005 | CNY | 2.875 | 3.095 | 2.875 | 2.985 | 2.985 | +0.135 (+4.74%) | 60,751,166 |
| 30 Nov 2005 | CNY | 2.775 | 2.85 | 2.765 | 2.85 | 2.85 | +0.06 (+2.15%) | 18,289,672 |
| 29 Nov 2005 | CNY | 2.835 | 2.85 | 2.765 | 2.79 | 2.79 | -0.05 (-1.76%) | 25,131,772 |
| 28 Nov 2005 | CNY | 3.05 | 3.055 | 2.775 | 2.84 | 2.84 | -0.2 (-6.58%) | 63,652,098 |
| 24 Nov 2005 | CNY | 3 | 3.055 | 2.94 | 3.04 | 3.04 | +0.055 (+1.84%) | 32,116,500 |
| 23 Nov 2005 | CNY | 2.94 | 3.025 | 2.905 | 2.985 | 2.985 | +0.035 (+1.19%) | 16,405,246 |
| 22 Nov 2005 | CNY | 3.07 | 3.13 | 2.94 | 2.95 | 2.95 | -0.12 (-3.91%) | 25,178,772 |
| 21 Nov 2005 | CNY | 3.08 | 3.125 | 3.05 | 3.07 | 3.07 | 0.0 (0.0%) | 20,097,872 |
| 18 Nov 2005 | CNY | 2.925 | 3.15 | 2.92 | 3.07 | 3.07 | +0.13 (+4.42%) | 37,122,810 |
| 17 Nov 2005 | CNY | 2.955 | 3.07 | 2.94 | 2.94 | 2.94 | -0.035 (-1.18%) | 25,552,424 |
| 16 Nov 2005 | CNY | 2.955 | 3 | 2.86 | 2.975 | 2.975 | -0.035 (-1.16%) | 38,682,378 |
| 15 Nov 2005 | CNY | 3.33 | 3.385 | 3.005 | 3.01 | 3.01 | -0.33 (-9.88%) | 62,950,784 |
| 14 Nov 2005 | CNY | 3.45 | 3.465 | 3.31 | 3.34 | 3.34 | -0.11 (-3.19%) | 25,547,580 |
| 11 Nov 2005 | CNY | 3.505 | 3.525 | 3.39 | 3.45 | 3.45 | -0.07 (-1.99%) | 36,878,502 |
| 10 Nov 2005 | CNY | 3.49 | 3.585 | 3.445 | 3.52 | 3.52 | +0.03 (+0.86%) | 38,421,544 |
| 9 Nov 2005 | CNY | 3.35 | 3.53 | 3.345 | 3.49 | 3.49 | +0.14 (+4.18%) | 54,413,878 |
| 8 Nov 2005 | CNY | 3.425 | 3.545 | 3.31 | 3.35 | 3.35 | -0.1 (-2.90%) | 63,773,684 |
| 7 Nov 2005 | CNY | 3.13 | 3.62 | 3.1 | 3.45 | 3.45 | -0.385 (-10.04%) | 112,489,488 |
