| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2005 | CNY | 3.859 | 3.859 | 3.7949 | 3.8291 | 3.8291 | -0.021 (-0.55%) | 2,497,365 |
| 12 Dec 2005 | CNY | 3.8462 | 3.8718 | 3.8162 | 3.8504 | 3.8504 | +0.004 (+0.11%) | 3,018,124 |
| 9 Dec 2005 | CNY | 3.7949 | 3.8633 | 3.7949 | 3.8462 | 3.8462 | +0.06 (+1.58%) | 6,022,495 |
| 8 Dec 2005 | CNY | 3.7607 | 3.7863 | 3.7436 | 3.7863 | 3.7863 | +0.03 (+0.80%) | 3,041,948 |
| 7 Dec 2005 | CNY | 3.7094 | 3.7692 | 3.7094 | 3.7564 | 3.7564 | +0.051 (+1.38%) | 1,698,203 |
| 6 Dec 2005 | CNY | 3.6838 | 3.735 | 3.6752 | 3.7051 | 3.7051 | +0.03 (+0.81%) | 1,217,899 |
| 5 Dec 2005 | CNY | 3.7009 | 3.735 | 3.6667 | 3.6752 | 3.6752 | -0.03 (-0.81%) | 1,239,680 |
| 2 Dec 2005 | CNY | 3.7009 | 3.7265 | 3.688 | 3.7051 | 3.7051 | +0.004 (+0.11%) | 626,378 |
| 1 Dec 2005 | CNY | 3.6966 | 3.7393 | 3.6923 | 3.7009 | 3.7009 | 0.0 (0.0%) | 702,734 |
| 30 Nov 2005 | CNY | 3.6966 | 3.718 | 3.6667 | 3.7009 | 3.7009 | -0.009 (-0.23%) | 1,464,648 |
| 29 Nov 2005 | CNY | 3.7607 | 3.7607 | 3.7051 | 3.7094 | 3.7094 | -0.051 (-1.36%) | 1,183,104 |
| 28 Nov 2005 | CNY | 3.7863 | 3.8077 | 3.7308 | 3.7607 | 3.7607 | -0.026 (-0.68%) | 1,170,468 |
| 25 Nov 2005 | CNY | 3.8034 | 3.812 | 3.7735 | 3.7863 | 3.7863 | -0.017 (-0.45%) | 912,693 |
| 24 Nov 2005 | CNY | 3.7479 | 3.8291 | 3.7479 | 3.8034 | 3.8034 | +0.034 (+0.91%) | 1,235,262 |
| 23 Nov 2005 | CNY | 3.7521 | 3.7778 | 3.735 | 3.7692 | 3.7692 | +0.009 (+0.23%) | 905,671 |
| 22 Nov 2005 | CNY | 3.812 | 3.812 | 3.7521 | 3.7607 | 3.7607 | -0.06 (-1.57%) | 1,662,050 |
| 21 Nov 2005 | CNY | 3.8675 | 3.8718 | 3.7949 | 3.8205 | 3.8205 | -0.021 (-0.56%) | 1,971,777 |
| 18 Nov 2005 | CNY | 3.7607 | 3.8889 | 3.7564 | 3.8419 | 3.8419 | +0.09 (+2.39%) | 4,173,179 |
| 17 Nov 2005 | CNY | 3.7393 | 3.7692 | 3.7009 | 3.7521 | 3.7521 | +0.021 (+0.57%) | 1,989,535 |
| 16 Nov 2005 | CNY | 3.7137 | 3.7308 | 3.6667 | 3.7308 | 3.7308 | +0.013 (+0.34%) | 1,439,949 |
| 15 Nov 2005 | CNY | 3.6752 | 3.7735 | 3.6709 | 3.718 | 3.718 | +0.026 (+0.70%) | 1,200,597 |
| 14 Nov 2005 | CNY | 3.7051 | 3.7094 | 3.6667 | 3.6923 | 3.6923 | -0.013 (-0.35%) | 1,196,434 |
| 11 Nov 2005 | CNY | 3.7009 | 3.7265 | 3.6581 | 3.7051 | 3.7051 | +0.009 (+0.23%) | 1,277,525 |
| 10 Nov 2005 | CNY | 3.7821 | 3.7821 | 3.6752 | 3.6966 | 3.6966 | -0.094 (-2.48%) | 2,912,970 |
| 9 Nov 2005 | CNY | 3.735 | 3.8291 | 3.6923 | 3.7906 | 3.7906 | +0.056 (+1.49%) | 4,792,790 |
| 8 Nov 2005 | CNY | 3.7735 | 3.7735 | 3.6539 | 3.735 | 3.735 | -0.047 (-1.25%) | 4,915,942 |
| 7 Nov 2005 | CNY | 3.8419 | 3.8419 | 3.735 | 3.7821 | 3.7821 | -0.06 (-1.56%) | 3,207,927 |
| 4 Nov 2005 | CNY | 3.8889 | 3.8889 | 3.7821 | 3.8419 | 3.8419 | -0.038 (-0.99%) | 1,770,532 |
| 3 Nov 2005 | CNY | 3.8248 | 3.9103 | 3.7949 | 3.8803 | 3.8803 | +0.081 (+2.14%) | 3,210,662 |
| 2 Nov 2005 | CNY | 3.7607 | 3.8419 | 3.7607 | 3.7991 | 3.7991 | +0.017 (+0.45%) | 3,333,514 |
