| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2005 | CNY | 4.6667 | 4.75 | 4.6528 | 4.6667 | 4.6667 | -0.021 (-0.44%) | 535,032 |
| 26 Dec 2005 | CNY | 4.6806 | 4.7014 | 4.6389 | 4.6875 | 4.6875 | +0.028 (+0.60%) | 451,440 |
| 23 Dec 2005 | CNY | 4.6597 | 4.6875 | 4.6389 | 4.6597 | 4.6597 | +0.007 (+0.15%) | 667,123 |
| 22 Dec 2005 | CNY | 4.6319 | 4.6875 | 4.6042 | 4.6528 | 4.6528 | -0.007 (-0.15%) | 560,036 |
| 21 Dec 2005 | CNY | 4.6806 | 4.7361 | 4.5139 | 4.6597 | 4.6597 | -0.014 (-0.30%) | 1,904,146 |
| 20 Dec 2005 | CNY | 4.6111 | 4.6736 | 4.5833 | 4.6736 | 4.6736 | +0.062 (+1.36%) | 622,499 |
| 19 Dec 2005 | CNY | 4.6042 | 4.6875 | 4.5972 | 4.6111 | 4.6111 | +0.021 (+0.45%) | 1,126,699 |
| 16 Dec 2005 | CNY | 4.5139 | 4.6042 | 4.5069 | 4.5903 | 4.5903 | +0.049 (+1.07%) | 704,004 |
| 15 Dec 2005 | CNY | 4.5556 | 4.6181 | 4.5208 | 4.5417 | 4.5417 | -0.028 (-0.61%) | 954,012 |
| 14 Dec 2005 | CNY | 4.4861 | 4.5764 | 4.4653 | 4.5694 | 4.5694 | +0.083 (+1.86%) | 865,372 |
| 13 Dec 2005 | CNY | 4.4931 | 4.4931 | 4.3819 | 4.4861 | 4.4861 | -0.014 (-0.31%) | 437,234 |
| 12 Dec 2005 | CNY | 4.4514 | 4.5486 | 4.4514 | 4.5 | 4.5 | +0.007 (+0.15%) | 578,348 |
| 9 Dec 2005 | CNY | 4.3819 | 4.5556 | 4.3819 | 4.4931 | 4.4931 | +0.076 (+1.73%) | 735,013 |
| 8 Dec 2005 | CNY | 4.3611 | 4.4375 | 4.3611 | 4.4167 | 4.4167 | +0.056 (+1.27%) | 743,202 |
| 7 Dec 2005 | CNY | 4.2778 | 4.3611 | 4.2778 | 4.3611 | 4.3611 | +0.007 (+0.16%) | 245,463 |
| 6 Dec 2005 | CNY | 4.3056 | 4.3611 | 4.2778 | 4.3542 | 4.3542 | +0.07 (+1.62%) | 842,191 |
| 5 Dec 2005 | CNY | 4.3611 | 4.3611 | 4.2778 | 4.2847 | 4.2847 | -0.09 (-2.06%) | 540,432 |
| 2 Dec 2005 | CNY | 4.3403 | 4.4097 | 4.3333 | 4.375 | 4.375 | +0.007 (+0.16%) | 525,744 |
| 1 Dec 2005 | CNY | 4.3958 | 4.4097 | 4.3194 | 4.3681 | 4.3681 | -0.028 (-0.63%) | 194,688 |
| 30 Nov 2005 | CNY | 4.375 | 4.4028 | 4.3264 | 4.3958 | 4.3958 | -0.014 (-0.32%) | 428,270 |
| 29 Nov 2005 | CNY | 4.375 | 4.4306 | 4.3611 | 4.4097 | 4.4097 | +0.035 (+0.79%) | 357,966 |
| 28 Nov 2005 | CNY | 4.4167 | 4.4375 | 4.3611 | 4.375 | 4.375 | -0.042 (-0.94%) | 391,752 |
| 25 Nov 2005 | CNY | 4.4375 | 4.4931 | 4.3958 | 4.4167 | 4.4167 | -0.042 (-0.93%) | 721,481 |
| 24 Nov 2005 | CNY | 4.4306 | 4.5694 | 4.375 | 4.4583 | 4.4583 | +0.021 (+0.47%) | 1,408,680 |
| 23 Nov 2005 | CNY | 4.2708 | 4.4583 | 4.2361 | 4.4375 | 4.4375 | +0.174 (+4.07%) | 2,216,448 |
| 22 Nov 2005 | CNY | 4.3958 | 4.3958 | 4.2639 | 4.2639 | 4.2639 | -0.118 (-2.69%) | 313,632 |
| 21 Nov 2005 | CNY | 4.3542 | 4.3958 | 4.3056 | 4.3819 | 4.3819 | +0.028 (+0.64%) | 688,451 |
| 18 Nov 2005 | CNY | 4.25 | 4.4097 | 4.25 | 4.3542 | 4.3542 | +0.062 (+1.46%) | 1,276,529 |
| 17 Nov 2005 | CNY | 4.3194 | 4.3403 | 4.2361 | 4.2917 | 4.2917 | -0.035 (-0.80%) | 285,264 |
| 16 Nov 2005 | CNY | 4.3611 | 4.3611 | 4.2569 | 4.3264 | 4.3264 | -0.035 (-0.80%) | 219,823 |
