| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Dec 2005 | CNY | 4.5299 | 4.5406 | 4.3803 | 4.4284 | 4.4284 | -0.102 (-2.24%) | 1,596,658 |
| 16 Dec 2005 | CNY | 4.562 | 4.5727 | 4.5086 | 4.5299 | 4.5299 | -0.048 (-1.05%) | 906,937 |
| 15 Dec 2005 | CNY | 4.5459 | 4.6368 | 4.4925 | 4.578 | 4.578 | +0.037 (+0.82%) | 1,716,949 |
| 14 Dec 2005 | CNY | 4.5994 | 4.5994 | 4.5139 | 4.5406 | 4.5406 | -0.053 (-1.16%) | 1,663,459 |
| 13 Dec 2005 | CNY | 4.4712 | 4.5994 | 4.4658 | 4.594 | 4.594 | +0.128 (+2.87%) | 2,270,447 |
| 12 Dec 2005 | CNY | 4.5192 | 4.5406 | 4.4605 | 4.4658 | 4.4658 | -0.053 (-1.18%) | 1,174,065 |
| 9 Dec 2005 | CNY | 4.3803 | 4.5566 | 4.3697 | 4.5192 | 4.5192 | +0.139 (+3.17%) | 2,534,751 |
| 8 Dec 2005 | CNY | 4.3536 | 4.4071 | 4.343 | 4.3803 | 4.3803 | -0.005 (-0.12%) | 1,228,046 |
| 7 Dec 2005 | CNY | 4.3643 | 4.4391 | 4.3162 | 4.3857 | 4.3857 | +0.021 (+0.49%) | 1,663,990 |
| 6 Dec 2005 | CNY | 4.3269 | 4.4124 | 4.3269 | 4.3643 | 4.3643 | +0.011 (+0.25%) | 1,372,977 |
| 5 Dec 2005 | CNY | 4.5299 | 4.5353 | 4.2949 | 4.3536 | 4.3536 | -0.166 (-3.66%) | 1,661,124 |
| 2 Dec 2005 | CNY | 4.6314 | 4.6368 | 4.4872 | 4.5192 | 4.5192 | -0.128 (-2.76%) | 2,117,378 |
| 1 Dec 2005 | CNY | 4.61 | 4.6474 | 4.5353 | 4.6474 | 4.6474 | +0.027 (+0.58%) | 2,735,199 |
| 30 Nov 2005 | CNY | 4.6528 | 4.6688 | 4.5673 | 4.6207 | 4.6207 | -0.043 (-0.92%) | 1,730,405 |
| 29 Nov 2005 | CNY | 4.7276 | 4.7436 | 4.594 | 4.6635 | 4.6635 | -0.064 (-1.36%) | 1,740,538 |
| 28 Nov 2005 | CNY | 4.781 | 4.8237 | 4.7062 | 4.7276 | 4.7276 | -0.053 (-1.12%) | 1,747,390 |
| 25 Nov 2005 | CNY | 4.8558 | 4.8611 | 4.7543 | 4.781 | 4.781 | -0.075 (-1.54%) | 2,918,921 |
| 24 Nov 2005 | CNY | 4.7009 | 4.9947 | 4.7009 | 4.8558 | 4.8558 | +1.827 (+60.33%) | 10,321,942 |
| 24 Nov 2005 |
|
|||||||
| 7 Nov 2005 | CNY | 4.7246 | 4.7325 | 4.6692 | 4.7246 | 4.7246 | -0.008 (-0.17%) | 2,055,518 |
| 4 Nov 2005 | CNY | 4.7325 | 4.7404 | 4.6613 | 4.7325 | 4.7325 | 0.0 (0.0%) | 2,274,924 |
| 3 Nov 2005 | CNY | 4.7483 | 4.7602 | 4.7088 | 4.7325 | 4.7325 | -0.028 (-0.58%) | 1,433,301 |
| 2 Nov 2005 | CNY | 4.7444 | 4.7879 | 4.7088 | 4.7602 | 4.7602 | +0.012 (+0.25%) | 1,876,698 |
| 1 Nov 2005 | CNY | 4.6771 | 4.7483 | 4.5505 | 4.7483 | 4.7483 | +0.071 (+1.52%) | 2,553,154 |
| 31 Oct 2005 | CNY | 4.7602 | 4.7958 | 4.6098 | 4.6771 | 4.6771 | -0.083 (-1.75%) | 3,115,532 |
| 28 Oct 2005 | CNY | 4.8156 | 4.8354 | 4.6929 | 4.7602 | 4.7602 | -0.051 (-1.07%) | 2,512,597 |
| 27 Oct 2005 | CNY | 4.8512 | 4.8789 | 4.78 | 4.8117 | 4.8117 | -0.04 (-0.81%) | 2,362,386 |
| 26 Oct 2005 | CNY | 4.8235 | 4.8671 | 4.7523 | 4.8512 | 4.8512 | +0.028 (+0.57%) | 5,324,994 |
| 25 Oct 2005 | CNY | 4.9224 | 4.9581 | 4.6771 | 4.8235 | 4.8235 | -0.099 (-2.01%) | 5,087,506 |
| 24 Oct 2005 | CNY | 4.9383 | 4.9778 | 4.8987 | 4.9224 | 4.9224 | -0.02 (-0.40%) | 5,281,696 |
| 21 Oct 2005 | CNY | 4.9383 | 4.966 | 4.8314 | 4.9422 | 4.9422 | +0.036 (+0.73%) | 8,929,798 |
