| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2005 | CNY | 2.1654 | 2.1873 | 2.1408 | 2.1736 | 2.1736 | +0.008 (+0.38%) | 15,421,850 |
| 23 Dec 2005 | CNY | 2.0178 | 2.1682 | 2.0178 | 2.1654 | 2.1654 | +0.145 (+7.17%) | 15,094,116 |
| 22 Dec 2005 | CNY | 2.0233 | 2.0397 | 2.0014 | 2.0205 | 2.0205 | -0.011 (-0.54%) | 10,700,842 |
| 21 Dec 2005 | CNY | 2.0889 | 2.0944 | 2.0123 | 2.0315 | 2.0315 | -0.063 (-3.00%) | 9,437,262 |
| 20 Dec 2005 | CNY | 2.0916 | 2.0998 | 2.0561 | 2.0944 | 2.0944 | +0.003 (+0.13%) | 6,690,760 |
| 19 Dec 2005 | CNY | 2.0807 | 2.1217 | 2.0725 | 2.0916 | 2.0916 | +0.019 (+0.92%) | 10,405,286 |
| 16 Dec 2005 | CNY | 2.0096 | 2.0998 | 1.9959 | 2.0725 | 2.0725 | +0.06 (+2.99%) | 10,005,353 |
| 15 Dec 2005 | CNY | 2.0479 | 2.0752 | 2.0041 | 2.0123 | 2.0123 | -0.036 (-1.74%) | 13,887,384 |
| 14 Dec 2005 | CNY | 1.9905 | 2.067 | 1.9713 | 2.0479 | 2.0479 | +0.063 (+3.17%) | 18,376,165 |
| 13 Dec 2005 | CNY | 1.9139 | 1.9987 | 1.9139 | 1.985 | 1.985 | +0.057 (+2.98%) | 12,126,850 |
| 12 Dec 2005 | CNY | 1.9194 | 1.9522 | 1.9194 | 1.9276 | 1.9276 | +0.008 (+0.43%) | 5,938,599 |
| 9 Dec 2005 | CNY | 1.8893 | 1.9549 | 1.8893 | 1.9194 | 1.9194 | +0.03 (+1.59%) | 14,782,632 |
| 8 Dec 2005 | CNY | 1.9248 | 1.9248 | 1.8784 | 1.8893 | 1.8893 | -0.027 (-1.42%) | 4,819,661 |
| 7 Dec 2005 | CNY | 1.8647 | 1.9221 | 1.8592 | 1.9166 | 1.9166 | +0.057 (+3.09%) | 8,719,071 |
| 6 Dec 2005 | CNY | 1.7991 | 1.8592 | 1.7963 | 1.8592 | 1.8592 | +0.049 (+2.72%) | 5,398,505 |
| 5 Dec 2005 | CNY | 1.8237 | 1.8291 | 1.7936 | 1.81 | 1.81 | -0.03 (-1.64%) | 3,734,067 |
| 2 Dec 2005 | CNY | 1.8455 | 1.8565 | 1.8264 | 1.8401 | 1.8401 | -0.008 (-0.44%) | 2,923,146 |
| 1 Dec 2005 | CNY | 1.8264 | 1.8784 | 1.8264 | 1.8483 | 1.8483 | +0.019 (+1.05%) | 3,600,680 |
| 30 Nov 2005 | CNY | 1.8455 | 1.8592 | 1.8073 | 1.8291 | 1.8291 | -0.016 (-0.89%) | 4,873,374 |
| 29 Nov 2005 | CNY | 1.9084 | 1.9084 | 1.8264 | 1.8455 | 1.8455 | -0.063 (-3.30%) | 5,144,410 |
| 28 Nov 2005 | CNY | 1.9139 | 1.9139 | 1.8866 | 1.9084 | 1.9084 | -0.005 (-0.29%) | 3,394,863 |
| 25 Nov 2005 | CNY | 1.9002 | 1.933 | 1.8756 | 1.9139 | 1.9139 | +0.019 (+1.01%) | 5,807,307 |
| 24 Nov 2005 | CNY | 1.9139 | 1.9248 | 1.8811 | 1.8948 | 1.8948 | -0.016 (-0.86%) | 7,325,527 |
| 23 Nov 2005 | CNY | 1.9139 | 1.9686 | 1.8866 | 1.9112 | 1.9112 | -0.003 (-0.14%) | 17,093,866 |
| 22 Nov 2005 | CNY | 1.9139 | 1.9686 | 1.8811 | 1.9139 | 1.9139 | 0.0 (0.0%) | 32,223,709 |
| 21 Nov 2005 | CNY | 1.8319 | 1.9276 | 1.8319 | 1.9139 | 1.9139 | +0.087 (+4.79%) | 17,596,683 |
| 18 Nov 2005 | CNY | 1.769 | 1.8319 | 1.7416 | 1.8264 | 1.8264 | +0.057 (+3.24%) | 11,340,115 |
| 17 Nov 2005 | CNY | 1.7499 | 1.7936 | 1.7499 | 1.769 | 1.769 | +0.033 (+1.89%) | 4,877,225 |
| 16 Nov 2005 | CNY | 1.7362 | 1.7471 | 1.6842 | 1.7362 | 1.7362 | +0.003 (+0.16%) | 4,357,284 |
| 15 Nov 2005 | CNY | 1.7526 | 1.7936 | 1.717 | 1.7334 | 1.7334 | -0.027 (-1.56%) | 8,355,388 |
