| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2005 | CNY | 1.96 | 2 | 1.96 | 1.99 | 1.99 | +0.02 (+1.02%) | 577,640 |
| 24 Nov 2005 | CNY | 1.97 | 1.99 | 1.96 | 1.97 | 1.97 | -0.01 (-0.51%) | 413,299 |
| 23 Nov 2005 | CNY | 1.93 | 1.98 | 1.93 | 1.98 | 1.98 | +0.03 (+1.54%) | 468,081 |
| 22 Nov 2005 | CNY | 2.02 | 2.03 | 1.95 | 1.95 | 1.95 | -0.09 (-4.41%) | 784,399 |
| 21 Nov 2005 | CNY | 2.01 | 2.05 | 1.99 | 2.04 | 2.04 | +0.03 (+1.49%) | 773,079 |
| 18 Nov 2005 | CNY | 1.99 | 2.02 | 1.94 | 2.01 | 2.01 | +0.04 (+2.03%) | 872,860 |
| 17 Nov 2005 | CNY | 1.96 | 1.99 | 1.95 | 1.97 | 1.97 | -0.01 (-0.51%) | 418,500 |
| 16 Nov 2005 | CNY | 1.95 | 1.99 | 1.92 | 1.98 | 1.98 | +0.02 (+1.02%) | 570,014 |
| 15 Nov 2005 | CNY | 1.98 | 1.99 | 1.93 | 1.96 | 1.96 | -0.02 (-1.01%) | 505,280 |
| 14 Nov 2005 | CNY | 1.96 | 1.99 | 1.92 | 1.98 | 1.98 | +0.05 (+2.59%) | 571,591 |
| 11 Nov 2005 | CNY | 1.92 | 1.95 | 1.89 | 1.93 | 1.93 | +0.01 (+0.52%) | 503,200 |
| 10 Nov 2005 | CNY | 1.99 | 1.99 | 1.91 | 1.92 | 1.92 | -0.07 (-3.52%) | 580,170 |
| 9 Nov 2005 | CNY | 2.05 | 2.07 | 1.99 | 1.99 | 1.99 | -0.04 (-1.97%) | 859,549 |
| 8 Nov 2005 | CNY | 2.03 | 2.03 | 1.97 | 2.03 | 2.03 | +0.03 (+1.50%) | 635,540 |
| 7 Nov 2005 | CNY | 1.94 | 2.07 | 1.93 | 2 | 2 | +0.05 (+2.56%) | 1,170,449 |
| 4 Nov 2005 | CNY | 1.92 | 1.96 | 1.92 | 1.95 | 1.95 | +0.01 (+0.52%) | 376,518 |
| 3 Nov 2005 | CNY | 1.95 | 1.97 | 1.92 | 1.94 | 1.94 | 0.0 (0.0%) | 569,850 |
| 2 Nov 2005 | CNY | 1.91 | 1.96 | 1.9 | 1.94 | 1.94 | +0.03 (+1.57%) | 651,194 |
| 1 Nov 2005 | CNY | 1.9 | 1.92 | 1.87 | 1.91 | 1.91 | -0.01 (-0.52%) | 437,950 |
| 31 Oct 2005 | CNY | 1.89 | 1.94 | 1.88 | 1.92 | 1.92 | +0.03 (+1.59%) | 480,994 |
| 28 Oct 2005 | CNY | 1.95 | 1.96 | 1.86 | 1.89 | 1.89 | -0.05 (-2.58%) | 709,010 |
| 27 Oct 2005 | CNY | 2 | 2.02 | 1.92 | 1.94 | 1.94 | -0.08 (-3.96%) | 878,180 |
| 26 Oct 2005 | CNY | 2.05 | 2.06 | 1.99 | 2.02 | 2.02 | -0.04 (-1.94%) | 1,138,018 |
| 25 Oct 2005 | CNY | 2.16 | 2.16 | 2.06 | 2.06 | 2.06 | -0.1 (-4.63%) | 804,300 |
| 24 Oct 2005 | CNY | 2.16 | 2.18 | 2.13 | 2.16 | 2.16 | +0.01 (+0.47%) | 742,400 |
| 21 Oct 2005 | CNY | 2.12 | 2.16 | 2.09 | 2.15 | 2.15 | +0.03 (+1.42%) | 1,298,198 |
| 20 Oct 2005 | CNY | 2.14 | 2.15 | 2.06 | 2.12 | 2.12 | -0.04 (-1.85%) | 1,625,069 |
| 19 Oct 2005 | CNY | 2.08 | 2.27 | 2.06 | 2.16 | 2.16 | +0.08 (+3.85%) | 2,865,502 |
| 18 Oct 2005 | CNY | 2.03 | 2.09 | 2.02 | 2.08 | 2.08 | +0.04 (+1.96%) | 493,379 |
| 17 Oct 2005 | CNY | 2 | 2.05 | 2 | 2.04 | 2.04 | +0.03 (+1.49%) | 493,350 |
