| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2005 | CNY | 4.2 | 4.22 | 4.13 | 4.14 | 4.14 | -0.09 (-2.13%) | 361,583 |
| 30 Nov 2005 | CNY | 4.19 | 4.26 | 4.13 | 4.23 | 4.23 | +0.04 (+0.95%) | 603,449 |
| 29 Nov 2005 | CNY | 4.22 | 4.27 | 4.16 | 4.19 | 4.19 | -0.08 (-1.87%) | 640,834 |
| 28 Nov 2005 | CNY | 4.28 | 4.28 | 4.21 | 4.27 | 4.27 | +0.03 (+0.71%) | 557,993 |
| 25 Nov 2005 | CNY | 4.26 | 4.27 | 4.19 | 4.24 | 4.24 | -0.05 (-1.17%) | 779,379 |
| 24 Nov 2005 | CNY | 4.11 | 4.3 | 4.08 | 4.29 | 4.29 | +0.18 (+4.38%) | 2,641,392 |
| 23 Nov 2005 | CNY | 4.08 | 4.11 | 4.06 | 4.11 | 4.11 | +0.03 (+0.74%) | 261,900 |
| 22 Nov 2005 | CNY | 4.16 | 4.16 | 4.06 | 4.08 | 4.08 | -0.08 (-1.92%) | 311,155 |
| 21 Nov 2005 | CNY | 4.15 | 4.18 | 4.12 | 4.16 | 4.16 | +0.01 (+0.24%) | 428,320 |
| 18 Nov 2005 | CNY | 4.1 | 4.18 | 4.06 | 4.15 | 4.15 | +0.07 (+1.72%) | 721,677 |
| 17 Nov 2005 | CNY | 4.06 | 4.09 | 4.03 | 4.08 | 4.08 | +0.01 (+0.25%) | 287,130 |
| 16 Nov 2005 | CNY | 3.96 | 4.07 | 3.94 | 4.07 | 4.07 | +0.06 (+1.50%) | 374,941 |
| 15 Nov 2005 | CNY | 4 | 4.06 | 3.96 | 4.01 | 4.01 | 0.0 (0.0%) | 259,438 |
| 14 Nov 2005 | CNY | 3.95 | 4.03 | 3.94 | 4.01 | 4.01 | +0.01 (+0.25%) | 279,400 |
| 11 Nov 2005 | CNY | 3.93 | 4.04 | 3.92 | 4 | 4 | +0.06 (+1.52%) | 394,900 |
| 10 Nov 2005 | CNY | 4.08 | 4.09 | 3.93 | 3.94 | 3.94 | -0.18 (-4.37%) | 708,000 |
| 9 Nov 2005 | CNY | 4.16 | 4.19 | 4.11 | 4.12 | 4.12 | -0.07 (-1.67%) | 440,854 |
| 8 Nov 2005 | CNY | 4.14 | 4.19 | 4.1 | 4.19 | 4.19 | +0.04 (+0.96%) | 820,125 |
| 7 Nov 2005 | CNY | 4.1 | 4.16 | 4.04 | 4.15 | 4.15 | +0.03 (+0.73%) | 726,833 |
| 4 Nov 2005 | CNY | 3.98 | 4.15 | 3.96 | 4.12 | 4.12 | +0.1 (+2.49%) | 481,900 |
| 3 Nov 2005 | CNY | 4.09 | 4.13 | 4 | 4.02 | 4.02 | -0.1 (-2.43%) | 405,900 |
| 2 Nov 2005 | CNY | 3.92 | 4.17 | 3.89 | 4.12 | 4.12 | +0.2 (+5.10%) | 770,063 |
| 1 Nov 2005 | CNY | 4.02 | 4.02 | 3.83 | 3.92 | 3.92 | -0.1 (-2.49%) | 389,069 |
| 31 Oct 2005 | CNY | 3.98 | 4.04 | 3.96 | 4.02 | 4.02 | +0.02 (+0.50%) | 241,680 |
| 28 Oct 2005 | CNY | 4.1 | 4.17 | 3.88 | 4 | 4 | -0.12 (-2.91%) | 742,712 |
| 27 Oct 2005 | CNY | 4.15 | 4.19 | 4.05 | 4.12 | 4.12 | -0.05 (-1.20%) | 580,287 |
| 26 Oct 2005 | CNY | 4.36 | 4.38 | 4.17 | 4.17 | 4.17 | -0.24 (-5.44%) | 904,844 |
| 25 Oct 2005 | CNY | 4.55 | 4.56 | 4.38 | 4.41 | 4.41 | -0.13 (-2.86%) | 571,620 |
| 24 Oct 2005 | CNY | 4.46 | 4.55 | 4.42 | 4.54 | 4.54 | +0.04 (+0.89%) | 662,730 |
| 21 Oct 2005 | CNY | 4.52 | 4.53 | 4.45 | 4.5 | 4.5 | -0.02 (-0.44%) | 888,298 |
