| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2005 | CNY | 2.7964 | 2.8014 | 2.7668 | 2.7816 | 2.7816 | -0.015 (-0.53%) | 2,271,881 |
| 26 Dec 2005 | CNY | 2.752 | 2.8162 | 2.752 | 2.7964 | 2.7964 | +0.044 (+1.61%) | 5,654,867 |
| 23 Dec 2005 | CNY | 2.7421 | 2.7668 | 2.7223 | 2.752 | 2.752 | +0.005 (+0.18%) | 2,732,533 |
| 22 Dec 2005 | CNY | 2.7421 | 2.7619 | 2.6976 | 2.747 | 2.747 | +0.005 (+0.18%) | 2,821,557 |
| 21 Dec 2005 | CNY | 2.7372 | 2.7866 | 2.7273 | 2.7421 | 2.7421 | 0.0 (0.0%) | 2,449,394 |
| 20 Dec 2005 | CNY | 2.7717 | 2.7866 | 2.7223 | 2.7421 | 2.7421 | -0.035 (-1.25%) | 2,812,993 |
| 19 Dec 2005 | CNY | 2.8014 | 2.8113 | 2.7717 | 2.7767 | 2.7767 | -0.025 (-0.88%) | 2,051,036 |
| 16 Dec 2005 | CNY | 2.7717 | 2.8113 | 2.752 | 2.8014 | 2.8014 | +0.02 (+0.71%) | 3,184,349 |
| 15 Dec 2005 | CNY | 2.8063 | 2.8261 | 2.7816 | 2.7816 | 2.7816 | -0.025 (-0.88%) | 3,342,374 |
| 14 Dec 2005 | CNY | 2.8063 | 2.8162 | 2.7569 | 2.8063 | 2.8063 | 0.0 (0.0%) | 2,931,735 |
| 13 Dec 2005 | CNY | 2.7964 | 2.831 | 2.752 | 2.8063 | 2.8063 | +0.015 (+0.53%) | 4,652,617 |
| 12 Dec 2005 | CNY | 2.7569 | 2.7964 | 2.7223 | 2.7915 | 2.7915 | +0.049 (+1.80%) | 4,981,440 |
| 9 Dec 2005 | CNY | 2.668 | 2.7569 | 2.6482 | 2.7421 | 2.7421 | +0.074 (+2.78%) | 4,606,719 |
| 8 Dec 2005 | CNY | 2.7421 | 2.7668 | 2.6482 | 2.668 | 2.668 | -0.079 (-2.88%) | 3,959,397 |
| 7 Dec 2005 | CNY | 2.747 | 2.7915 | 2.7075 | 2.747 | 2.747 | +0.044 (+1.64%) | 2,993,491 |
| 6 Dec 2005 | CNY | 2.6976 | 2.7569 | 2.668 | 2.7026 | 2.7026 | -0.02 (-0.72%) | 4,568,036 |
| 5 Dec 2005 | CNY | 2.915 | 2.92 | 2.7075 | 2.7223 | 2.7223 | -0.222 (-7.55%) | 6,950,873 |
| 2 Dec 2005 | CNY | 2.9891 | 3.0188 | 2.9397 | 2.9447 | 2.9447 | -0.069 (-2.29%) | 5,606,992 |
| 1 Dec 2005 | CNY | 3.0534 | 3.0731 | 2.9644 | 3.0138 | 3.0138 | -0.109 (-3.48%) | 12,635,463 |
| 30 Nov 2005 | CNY | 2.9002 | 3.1571 | 2.8459 | 3.1225 | 3.1225 | +0.187 (+6.36%) | 30,022,269 |
| 17 Oct 2005 | CNY | 3.0381 | 3.0654 | 2.9221 | 2.9357 | 2.9357 | -0.113 (-3.70%) | 4,858,684 |
| 14 Oct 2005 | CNY | 3.0484 | 3.0825 | 3.0381 | 3.0484 | 3.0484 | -0.01 (-0.33%) | 3,157,108 |
| 13 Oct 2005 | CNY | 3.0381 | 3.0893 | 3.0245 | 3.0586 | 3.0586 | +0.021 (+0.67%) | 2,562,203 |
| 12 Oct 2005 | CNY | 3.0313 | 3.0654 | 2.9972 | 3.0381 | 3.0381 | +0.007 (+0.22%) | 2,200,737 |
| 11 Oct 2005 | CNY | 2.9699 | 3.0313 | 2.9699 | 3.0313 | 3.0313 | +0.041 (+1.37%) | 1,535,057 |
| 10 Oct 2005 | CNY | 3.0415 | 3.0586 | 2.9835 | 2.9903 | 2.9903 | -0.061 (-2.02%) | 1,889,490 |
| 30 Sep 2005 | CNY | 3.004 | 3.0586 | 2.9869 | 3.0518 | 3.0518 | +0.034 (+1.13%) | 3,743,493 |
| 29 Sep 2005 | CNY | 3.004 | 3.0654 | 2.963 | 3.0176 | 3.0176 | -0.123 (-3.91%) | 6,763,686 |
| 16 Sep 2005 | CNY | 3.2191 | 3.2259 | 3.1303 | 3.1405 | 3.1405 | -0.079 (-2.44%) | 8,318,798 |
| 15 Sep 2005 | CNY | 3.2088 | 3.2327 | 3.1849 | 3.2191 | 3.2191 | +0.004 (+0.11%) | 4,880,857 |
