| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Dec 2005 | CNY | 3.38 | 3.43 | 3.37 | 3.37 | 3.37 | -0.01 (-0.30%) | 581,200 |
| 14 Dec 2005 | CNY | 3.31 | 3.38 | 3.3 | 3.38 | 3.38 | +0.05 (+1.50%) | 379,115 |
| 13 Dec 2005 | CNY | 3.3 | 3.35 | 3.29 | 3.33 | 3.33 | +0.01 (+0.30%) | 118,190 |
| 12 Dec 2005 | CNY | 3.3 | 3.35 | 3.3 | 3.32 | 3.32 | +0.01 (+0.30%) | 241,692 |
| 9 Dec 2005 | CNY | 3.26 | 3.33 | 3.26 | 3.31 | 3.31 | +0.02 (+0.61%) | 298,429 |
| 8 Dec 2005 | CNY | 3.25 | 3.29 | 3.25 | 3.29 | 3.29 | +0.03 (+0.92%) | 90,036 |
| 7 Dec 2005 | CNY | 3.29 | 3.29 | 3.24 | 3.26 | 3.26 | +0.01 (+0.31%) | 131,600 |
| 6 Dec 2005 | CNY | 3.2 | 3.29 | 3.2 | 3.25 | 3.25 | -0.01 (-0.31%) | 157,165 |
| 5 Dec 2005 | CNY | 3.35 | 3.35 | 3.24 | 3.26 | 3.26 | -0.05 (-1.51%) | 205,139 |
| 2 Dec 2005 | CNY | 3.4 | 3.42 | 3.3 | 3.31 | 3.31 | -0.09 (-2.65%) | 323,049 |
| 1 Dec 2005 | CNY | 3.47 | 3.47 | 3.39 | 3.4 | 3.4 | -0.07 (-2.02%) | 259,800 |
| 30 Nov 2005 | CNY | 3.43 | 3.48 | 3.37 | 3.47 | 3.47 | +0.06 (+1.76%) | 1,213,822 |
| 29 Nov 2005 | CNY | 3.41 | 3.44 | 3.34 | 3.41 | 3.41 | +0.04 (+1.19%) | 609,900 |
| 28 Nov 2005 | CNY | 3.39 | 3.41 | 3.33 | 3.37 | 3.37 | -0.02 (-0.59%) | 315,184 |
| 25 Nov 2005 | CNY | 3.41 | 3.42 | 3.36 | 3.39 | 3.39 | -0.04 (-1.17%) | 289,610 |
| 24 Nov 2005 | CNY | 3.4 | 3.46 | 3.39 | 3.43 | 3.43 | +0.01 (+0.29%) | 597,611 |
| 23 Nov 2005 | CNY | 3.34 | 3.43 | 3.34 | 3.42 | 3.42 | +0.07 (+2.09%) | 489,260 |
| 22 Nov 2005 | CNY | 3.41 | 3.43 | 3.34 | 3.35 | 3.35 | -0.08 (-2.33%) | 291,100 |
| 21 Nov 2005 | CNY | 3.4 | 3.44 | 3.38 | 3.43 | 3.43 | +0.01 (+0.29%) | 226,272 |
| 18 Nov 2005 | CNY | 3.37 | 3.45 | 3.37 | 3.42 | 3.42 | +0.07 (+2.09%) | 519,026 |
| 17 Nov 2005 | CNY | 3.39 | 3.4 | 3.34 | 3.35 | 3.35 | -0.04 (-1.18%) | 177,268 |
| 16 Nov 2005 | CNY | 3.36 | 3.4 | 3.3 | 3.39 | 3.39 | +0.03 (+0.89%) | 227,808 |
| 15 Nov 2005 | CNY | 3.31 | 3.39 | 3.28 | 3.36 | 3.36 | +0.05 (+1.51%) | 331,348 |
| 14 Nov 2005 | CNY | 3.32 | 3.38 | 3.28 | 3.31 | 3.31 | 0.0 (0.0%) | 197,205 |
| 11 Nov 2005 | CNY | 3.24 | 3.32 | 3.2 | 3.31 | 3.31 | +0.06 (+1.85%) | 203,500 |
| 10 Nov 2005 | CNY | 3.36 | 3.38 | 3.25 | 3.25 | 3.25 | -0.13 (-3.85%) | 309,845 |
| 9 Nov 2005 | CNY | 3.43 | 3.43 | 3.35 | 3.38 | 3.38 | -0.05 (-1.46%) | 348,399 |
| 8 Nov 2005 | CNY | 3.39 | 3.45 | 3.38 | 3.43 | 3.43 | +0.02 (+0.59%) | 350,443 |
| 7 Nov 2005 | CNY | 3.4 | 3.41 | 3.35 | 3.41 | 3.41 | 0.0 (0.0%) | 334,020 |
| 4 Nov 2005 | CNY | 3.29 | 3.44 | 3.29 | 3.41 | 3.41 | +0.11 (+3.33%) | 653,160 |
