| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2005 | CNY | 5.6821 | 5.8154 | 5.6359 | 5.8103 | 5.8103 | +0.118 (+2.07%) | 2,565,361 |
| 7 Dec 2005 | CNY | 5.641 | 5.7231 | 5.5487 | 5.6923 | 5.6923 | +0.021 (+0.36%) | 1,534,700 |
| 6 Dec 2005 | CNY | 5.7949 | 5.841 | 5.6513 | 5.6718 | 5.6718 | -0.185 (-3.15%) | 2,191,800 |
| 5 Dec 2005 | CNY | 6.0974 | 6.0974 | 5.7949 | 5.8564 | 5.8564 | -0.241 (-3.95%) | 852,462 |
| 2 Dec 2005 | CNY | 6.0974 | 6.118 | 5.9539 | 6.0974 | 6.0974 | -0.021 (-0.34%) | 896,430 |
| 1 Dec 2005 | CNY | 6.1026 | 6.1436 | 6 | 6.118 | 6.118 | 0.0 (0.0%) | 697,355 |
| 30 Nov 2005 | CNY | 6 | 6.1487 | 5.8974 | 6.118 | 6.118 | +0.098 (+1.62%) | 943,489 |
| 29 Nov 2005 | CNY | 6.118 | 6.1487 | 5.9846 | 6.0205 | 6.0205 | -0.113 (-1.84%) | 773,799 |
| 28 Nov 2005 | CNY | 6.2256 | 6.2256 | 6.0359 | 6.1333 | 6.1333 | -0.092 (-1.48%) | 1,031,489 |
| 25 Nov 2005 | CNY | 6.1282 | 6.2821 | 6.1282 | 6.2256 | 6.2256 | +0.072 (+1.17%) | 789,508 |
| 24 Nov 2005 | CNY | 6.2103 | 6.2974 | 6.1436 | 6.1539 | 6.1539 | -0.056 (-0.91%) | 726,414 |
| 23 Nov 2005 | CNY | 6.1385 | 6.2615 | 6.0256 | 6.2103 | 6.2103 | +0.072 (+1.17%) | 947,818 |
| 22 Nov 2005 | CNY | 6.241 | 6.2564 | 6.0564 | 6.1385 | 6.1385 | -0.102 (-1.64%) | 767,911 |
| 21 Nov 2005 | CNY | 6.2359 | 6.4051 | 6.2051 | 6.241 | 6.241 | -0.005 (-0.08%) | 1,098,298 |
| 18 Nov 2005 | CNY | 6.041 | 6.3333 | 6.0359 | 6.2462 | 6.2462 | +0.149 (+2.44%) | 2,090,368 |
| 17 Nov 2005 | CNY | 6.3897 | 6.4051 | 6.0769 | 6.0974 | 6.0974 | -0.292 (-4.57%) | 2,568,372 |
| 16 Nov 2005 | CNY | 6.2821 | 6.4564 | 6.2051 | 6.3897 | 6.3897 | +0.056 (+0.89%) | 1,223,847 |
| 15 Nov 2005 | CNY | 6.6462 | 6.6821 | 6.2667 | 6.3333 | 6.3333 | -0.333 (-5.00%) | 2,785,019 |
| 14 Nov 2005 | CNY | 6.641 | 6.7077 | 6.5385 | 6.6667 | 6.6667 | +0.041 (+0.62%) | 685,003 |
| 11 Nov 2005 | CNY | 6.4718 | 6.7333 | 6.4615 | 6.6256 | 6.6256 | +0.072 (+1.09%) | 1,634,589 |
| 10 Nov 2005 | CNY | 6.6154 | 6.6308 | 6.4974 | 6.5539 | 6.5539 | -0.108 (-1.62%) | 1,604,015 |
| 9 Nov 2005 | CNY | 6.7077 | 6.8462 | 6.5641 | 6.6615 | 6.6615 | -0.015 (-0.23%) | 4,830,387 |
| 8 Nov 2005 | CNY | 6.3949 | 6.7692 | 6.3333 | 6.6769 | 6.6769 | +0.302 (+4.75%) | 5,176,198 |
| 7 Nov 2005 | CNY | 6.1641 | 6.4103 | 6.0513 | 6.3744 | 6.3744 | +0.149 (+2.39%) | 2,069,769 |
| 4 Nov 2005 | CNY | 6.1539 | 6.2564 | 6.0308 | 6.2256 | 6.2256 | +0.005 (+0.08%) | 1,645,653 |
| 3 Nov 2005 | CNY | 6.4103 | 6.4769 | 6.1282 | 6.2205 | 6.2205 | -0.174 (-2.73%) | 2,609,772 |
| 2 Nov 2005 | CNY | 6.1282 | 6.5385 | 6.1282 | 6.3949 | 6.3949 | +0.256 (+4.18%) | 3,494,068 |
| 1 Nov 2005 | CNY | 6.3487 | 6.3539 | 6.041 | 6.1385 | 6.1385 | -0.241 (-3.78%) | 3,239,193 |
| 31 Oct 2005 | CNY | 6.4103 | 6.559 | 6.1026 | 6.3795 | 6.3795 | -0.015 (-0.24%) | 2,711,607 |
| 28 Oct 2005 | CNY | 6.6462 | 6.6667 | 6.1846 | 6.3949 | 6.3949 | -0.226 (-3.41%) | 5,804,321 |
