| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2005 | CNY | 6.5 | 6.6615 | 6.5 | 6.6256 | 6.6256 | +0.126 (+1.93%) | 3,023,120 |
| 15 Dec 2005 | CNY | 6.3718 | 6.6539 | 6.3333 | 6.5 | 6.5 | +0.149 (+2.34%) | 4,630,017 |
| 14 Dec 2005 | CNY | 6.2744 | 6.3718 | 6.2333 | 6.3513 | 6.3513 | +0.069 (+1.10%) | 2,349,473 |
| 13 Dec 2005 | CNY | 6.3795 | 6.3846 | 6.1923 | 6.2821 | 6.2821 | -0.102 (-1.61%) | 4,619,401 |
| 12 Dec 2005 | CNY | 6.4 | 6.5077 | 6.3795 | 6.3846 | 6.3846 | -0.021 (-0.32%) | 2,796,557 |
| 9 Dec 2005 | CNY | 6.1795 | 6.4487 | 6.1539 | 6.4051 | 6.4051 | +0.251 (+4.08%) | 3,749,218 |
| 8 Dec 2005 | CNY | 6.3077 | 6.3333 | 6.0872 | 6.1539 | 6.1539 | -0.141 (-2.24%) | 4,661,007 |
| 7 Dec 2005 | CNY | 6.2282 | 6.3718 | 6.1795 | 6.2949 | 6.2949 | +0.013 (+0.20%) | 2,879,943 |
| 6 Dec 2005 | CNY | 6.1282 | 6.3539 | 6.0667 | 6.2821 | 6.2821 | +0.113 (+1.83%) | 3,968,698 |
| 5 Dec 2005 | CNY | 6.3077 | 6.4051 | 6.1436 | 6.1692 | 6.1692 | -0.241 (-3.76%) | 4,164,529 |
| 2 Dec 2005 | CNY | 6.5385 | 6.541 | 6.3128 | 6.4103 | 6.4103 | -0.154 (-2.34%) | 3,921,130 |
| 1 Dec 2005 | CNY | 6.7897 | 6.7897 | 6.4615 | 6.5641 | 6.5641 | -0.167 (-2.48%) | 2,868,980 |
| 30 Nov 2005 | CNY | 6.6077 | 6.7436 | 6.5641 | 6.7308 | 6.7308 | +0.154 (+2.34%) | 5,752,055 |
| 29 Nov 2005 | CNY | 6.6667 | 6.7564 | 6.5128 | 6.5769 | 6.5769 | -0.115 (-1.72%) | 2,928,162 |
| 28 Nov 2005 | CNY | 6.8128 | 6.9231 | 6.5667 | 6.6923 | 6.6923 | -0.074 (-1.10%) | 3,414,645 |
| 25 Nov 2005 | CNY | 6.5821 | 6.8205 | 6.541 | 6.7667 | 6.7667 | +0.185 (+2.80%) | 2,910,195 |
| 24 Nov 2005 | CNY | 6.5718 | 6.7256 | 6.5436 | 6.5821 | 6.5821 | -0.018 (-0.27%) | 2,887,840 |
| 23 Nov 2005 | CNY | 6.2615 | 6.8205 | 6.2615 | 6.6 | 6.6 | +0.29 (+4.59%) | 6,812,161 |
| 22 Nov 2005 | CNY | 6.2564 | 6.3795 | 6.1795 | 6.3103 | 6.3103 | +0.08 (+1.28%) | 3,355,692 |
| 21 Nov 2005 | CNY | 6.2308 | 6.3487 | 6.0974 | 6.2308 | 6.2308 | -0.031 (-0.49%) | 3,575,781 |
| 18 Nov 2005 | CNY | 5.8974 | 6.4077 | 5.8974 | 6.2615 | 6.2615 | +0.313 (+5.26%) | 6,924,017 |
| 17 Nov 2005 | CNY | 6.3359 | 6.3846 | 5.8974 | 5.9487 | 5.9487 | -0.449 (-7.01%) | 7,302,332 |
| 16 Nov 2005 | CNY | 6.1462 | 6.4103 | 6.1154 | 6.3974 | 6.3974 | +0.192 (+3.10%) | 3,648,196 |
| 15 Nov 2005 | CNY | 6.6821 | 6.7308 | 6.1795 | 6.2051 | 6.2051 | -0.564 (-8.33%) | 8,072,430 |
| 11 Nov 2005 | CNY | 6.8846 | 6.8846 | 6.6692 | 6.7692 | 6.7692 | -0.128 (-1.86%) | 4,084,684 |
| 10 Nov 2005 | CNY | 6.859 | 6.9872 | 6.6718 | 6.8974 | 6.8974 | +0.077 (+1.13%) | 10,083,695 |
| 9 Nov 2005 | CNY | 6.1795 | 6.8205 | 6.1539 | 6.8205 | 6.8205 | +0.621 (+10.01%) | 15,481,607 |
| 8 Nov 2005 | CNY | 6.1282 | 6.2821 | 6.0718 | 6.2 | 6.2 | -0.008 (-0.12%) | 4,847,462 |
| 7 Nov 2005 | CNY | 6.841 | 6.841 | 6.2077 | 6.2077 | 6.2077 | -0.69 (-10.00%) | 12,254,888 |
| 4 Nov 2005 | CNY | 6.9231 | 7.0769 | 6.7564 | 6.8974 | 6.8974 | -0.052 (-0.75%) | 13,309,093 |
