| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2005 | CNY | 3.4563 | 3.4625 | 3.4125 | 3.4188 | 3.4188 | -0.037 (-1.08%) | 998,078 |
| 20 Dec 2005 | CNY | 3.4375 | 3.4563 | 3.4125 | 3.4563 | 3.4563 | +0.013 (+0.36%) | 912,892 |
| 19 Dec 2005 | CNY | 3.45 | 3.4688 | 3.4375 | 3.4438 | 3.4438 | -0.019 (-0.54%) | 670,155 |
| 16 Dec 2005 | CNY | 3.4375 | 3.4813 | 3.4375 | 3.4625 | 3.4625 | +0.044 (+1.28%) | 1,326,868 |
| 15 Dec 2005 | CNY | 3.4375 | 3.4688 | 3.4063 | 3.4188 | 3.4188 | -0.019 (-0.54%) | 1,414,579 |
| 14 Dec 2005 | CNY | 3.3813 | 3.45 | 3.375 | 3.4375 | 3.4375 | +0.062 (+1.85%) | 1,768,560 |
| 13 Dec 2005 | CNY | 3.375 | 3.4 | 3.3375 | 3.375 | 3.375 | -0.019 (-0.55%) | 1,058,051 |
| 12 Dec 2005 | CNY | 3.3625 | 3.4125 | 3.3625 | 3.3938 | 3.3938 | +0.013 (+0.37%) | 1,178,971 |
| 9 Dec 2005 | CNY | 3.3125 | 3.3875 | 3.3125 | 3.3813 | 3.3813 | +0.069 (+2.08%) | 2,002,068 |
| 8 Dec 2005 | CNY | 3.3438 | 3.375 | 3.3 | 3.3125 | 3.3125 | -0.044 (-1.31%) | 1,322,153 |
| 7 Dec 2005 | CNY | 3.325 | 3.3625 | 3.2625 | 3.3563 | 3.3563 | +0.025 (+0.75%) | 2,118,225 |
| 6 Dec 2005 | CNY | 3.3125 | 3.3688 | 3.3 | 3.3313 | 3.3313 | +0.013 (+0.38%) | 1,504,112 |
| 5 Dec 2005 | CNY | 3.375 | 3.4125 | 3.3125 | 3.3188 | 3.3188 | -0.081 (-2.39%) | 1,163,200 |
| 2 Dec 2005 | CNY | 3.4688 | 3.4875 | 3.3938 | 3.4 | 3.4 | -0.087 (-2.51%) | 920,321 |
| 1 Dec 2005 | CNY | 3.475 | 3.525 | 3.45 | 3.4875 | 3.4875 | +0.05 (+1.45%) | 1,488,395 |
| 30 Nov 2005 | CNY | 3.4063 | 3.4625 | 3.3938 | 3.4375 | 3.4375 | +0.013 (+0.36%) | 874,080 |
| 29 Nov 2005 | CNY | 3.4938 | 3.4938 | 3.425 | 3.425 | 3.425 | -0.081 (-2.32%) | 1,210,784 |
| 28 Nov 2005 | CNY | 3.4688 | 3.525 | 3.4563 | 3.5063 | 3.5063 | +0.019 (+0.54%) | 888,372 |
| 25 Nov 2005 | CNY | 3.5188 | 3.525 | 3.4438 | 3.4875 | 3.4875 | -0.025 (-0.71%) | 1,516,680 |
| 24 Nov 2005 | CNY | 3.5625 | 3.6063 | 3.5063 | 3.5125 | 3.5125 | -0.044 (-1.23%) | 1,018,387 |
| 23 Nov 2005 | CNY | 3.5625 | 3.5938 | 3.5375 | 3.5563 | 3.5563 | -0.025 (-0.70%) | 797,617 |
| 22 Nov 2005 | CNY | 3.5688 | 3.6188 | 3.5688 | 3.5813 | 3.5813 | -0.006 (-0.17%) | 1,223,065 |
| 21 Nov 2005 | CNY | 3.5938 | 3.6375 | 3.5625 | 3.5875 | 3.5875 | -0.006 (-0.18%) | 1,086,252 |
| 18 Nov 2005 | CNY | 3.4875 | 3.6375 | 3.475 | 3.5938 | 3.5938 | +0.1 (+2.86%) | 2,761,184 |
| 17 Nov 2005 | CNY | 3.4875 | 3.5188 | 3.45 | 3.4938 | 3.4938 | 0.0 (0.0%) | 1,019,840 |
| 16 Nov 2005 | CNY | 3.4438 | 3.5 | 3.3563 | 3.4938 | 3.4938 | +0.044 (+1.27%) | 2,049,203 |
| 15 Nov 2005 | CNY | 3.5375 | 3.6 | 3.4375 | 3.45 | 3.45 | -0.087 (-2.47%) | 1,804,993 |
| 14 Nov 2005 | CNY | 3.5438 | 3.5875 | 3.5063 | 3.5375 | 3.5375 | -0.006 (-0.18%) | 1,082,400 |
| 11 Nov 2005 | CNY | 3.5375 | 3.6 | 3.4875 | 3.5438 | 3.5438 | -0.006 (-0.17%) | 2,532,160 |
| 10 Nov 2005 | CNY | 3.875 | 3.875 | 3.5063 | 3.55 | 3.55 | -0.338 (-8.68%) | 6,198,323 |
