| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2005 | CNY | 3.145 | 3.215 | 3.13 | 3.17 | 3.17 | +0.035 (+1.12%) | 13,699,058 |
| 29 Dec 2005 | CNY | 3.04 | 3.14 | 3.04 | 3.135 | 3.135 | +0.07 (+2.28%) | 6,220,502 |
| 28 Dec 2005 | CNY | 3.05 | 3.08 | 3 | 3.065 | 3.065 | +0.015 (+0.49%) | 3,764,844 |
| 27 Dec 2005 | CNY | 3.11 | 3.135 | 3.04 | 3.05 | 3.05 | -0.06 (-1.93%) | 3,888,384 |
| 26 Dec 2005 | CNY | 3.09 | 3.125 | 3.08 | 3.11 | 3.11 | +0.01 (+0.32%) | 2,731,874 |
| 23 Dec 2005 | CNY | 3.085 | 3.105 | 3.06 | 3.1 | 3.1 | +0.015 (+0.49%) | 2,483,204 |
| 22 Dec 2005 | CNY | 3.145 | 3.155 | 3.05 | 3.085 | 3.085 | -0.04 (-1.28%) | 2,366,430 |
| 21 Dec 2005 | CNY | 3.115 | 3.165 | 3.1 | 3.125 | 3.125 | 0.0 (0.0%) | 4,133,366 |
| 20 Dec 2005 | CNY | 3.065 | 3.14 | 3.055 | 3.125 | 3.125 | +0.06 (+1.96%) | 4,459,620 |
| 19 Dec 2005 | CNY | 3.09 | 3.115 | 3.05 | 3.065 | 3.065 | -0.03 (-0.97%) | 1,677,004 |
| 16 Dec 2005 | CNY | 3.065 | 3.13 | 3.05 | 3.095 | 3.095 | +0.015 (+0.49%) | 1,931,022 |
| 15 Dec 2005 | CNY | 3.11 | 3.16 | 3.065 | 3.08 | 3.08 | -0.045 (-1.44%) | 2,501,978 |
| 14 Dec 2005 | CNY | 3.09 | 3.15 | 3.045 | 3.125 | 3.125 | +0.035 (+1.13%) | 4,369,722 |
| 13 Dec 2005 | CNY | 3.06 | 3.095 | 3.025 | 3.09 | 3.09 | +0.02 (+0.65%) | 1,768,678 |
| 12 Dec 2005 | CNY | 3.075 | 3.095 | 3.05 | 3.07 | 3.07 | -0.005 (-0.16%) | 1,720,522 |
| 9 Dec 2005 | CNY | 3.04 | 3.09 | 3 | 3.075 | 3.075 | +0.075 (+2.50%) | 2,927,202 |
| 8 Dec 2005 | CNY | 3.035 | 3.035 | 2.95 | 3 | 3 | -0.01 (-0.33%) | 1,316,260 |
| 7 Dec 2005 | CNY | 2.98 | 3.03 | 2.96 | 3.01 | 3.01 | +0.035 (+1.18%) | 1,113,004 |
| 6 Dec 2005 | CNY | 2.96 | 3 | 2.955 | 2.975 | 2.975 | +0.02 (+0.68%) | 1,256,402 |
| 5 Dec 2005 | CNY | 3.025 | 3.025 | 2.945 | 2.955 | 2.955 | -0.08 (-2.64%) | 2,207,858 |
| 2 Dec 2005 | CNY | 3.045 | 3.085 | 3.005 | 3.035 | 3.035 | -0.025 (-0.82%) | 1,690,970 |
| 1 Dec 2005 | CNY | 3.085 | 3.09 | 3.04 | 3.06 | 3.06 | -0.025 (-0.81%) | 951,882 |
| 30 Nov 2005 | CNY | 3.05 | 3.095 | 3.03 | 3.085 | 3.085 | +0.02 (+0.65%) | 1,477,742 |
| 29 Nov 2005 | CNY | 3.105 | 3.125 | 3.03 | 3.065 | 3.065 | -0.07 (-2.23%) | 2,523,400 |
| 28 Nov 2005 | CNY | 3.14 | 3.19 | 3.09 | 3.135 | 3.135 | -0.03 (-0.95%) | 1,843,976 |
| 25 Nov 2005 | CNY | 3.21 | 3.225 | 3.135 | 3.165 | 3.165 | -0.065 (-2.01%) | 1,921,348 |
| 24 Nov 2005 | CNY | 3.155 | 3.245 | 3.145 | 3.23 | 3.23 | +0.05 (+1.57%) | 2,913,948 |
| 23 Nov 2005 | CNY | 3.165 | 3.23 | 3.155 | 3.18 | 3.18 | +0.005 (+0.16%) | 2,031,980 |
| 22 Nov 2005 | CNY | 3.235 | 3.275 | 3.17 | 3.175 | 3.175 | -0.065 (-2.01%) | 3,338,756 |
| 21 Nov 2005 | CNY | 3.23 | 3.275 | 3.21 | 3.24 | 3.24 | -0.02 (-0.61%) | 2,969,716 |
