| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2005 | CNY | 2.9923 | 2.9923 | 2.9385 | 2.9462 | 2.9462 | -0.046 (-1.54%) | 1,248,423 |
| 26 Dec 2005 | CNY | 2.9615 | 3.0077 | 2.9615 | 2.9923 | 2.9923 | +0.015 (+0.52%) | 1,626,015 |
| 23 Dec 2005 | CNY | 2.9692 | 2.9846 | 2.9385 | 2.9769 | 2.9769 | +0.008 (+0.26%) | 1,336,536 |
| 22 Dec 2005 | CNY | 2.9846 | 2.9846 | 2.9 | 2.9692 | 2.9692 | +0.008 (+0.26%) | 1,082,272 |
| 21 Dec 2005 | CNY | 3.0385 | 3.0385 | 2.9462 | 2.9615 | 2.9615 | -0.054 (-1.79%) | 1,169,286 |
| 20 Dec 2005 | CNY | 2.9385 | 3.0308 | 2.9385 | 3.0154 | 3.0154 | +0.077 (+2.62%) | 2,006,144 |
| 19 Dec 2005 | CNY | 2.9308 | 2.9615 | 2.9154 | 2.9385 | 2.9385 | -0.023 (-0.78%) | 815,826 |
| 16 Dec 2005 | CNY | 2.9308 | 2.9769 | 2.9231 | 2.9615 | 2.9615 | +0.031 (+1.05%) | 738,088 |
| 15 Dec 2005 | CNY | 3 | 3.0154 | 2.9231 | 2.9308 | 2.9308 | -0.054 (-1.80%) | 1,261,522 |
| 14 Dec 2005 | CNY | 2.9077 | 3.0077 | 2.8923 | 2.9846 | 2.9846 | +0.054 (+1.84%) | 1,120,954 |
| 13 Dec 2005 | CNY | 2.9385 | 2.9692 | 2.8846 | 2.9308 | 2.9308 | -0.038 (-1.29%) | 816,591 |
| 12 Dec 2005 | CNY | 2.9615 | 3 | 2.9385 | 2.9692 | 2.9692 | +0.031 (+1.04%) | 844,305 |
| 9 Dec 2005 | CNY | 2.8539 | 2.9539 | 2.8385 | 2.9385 | 2.9385 | +0.085 (+2.96%) | 1,131,044 |
| 8 Dec 2005 | CNY | 2.8923 | 2.9 | 2.8308 | 2.8539 | 2.8539 | -0.023 (-0.80%) | 671,851 |
| 7 Dec 2005 | CNY | 2.8462 | 2.8846 | 2.7846 | 2.8769 | 2.8769 | +0.031 (+1.08%) | 1,220,111 |
| 6 Dec 2005 | CNY | 2.8308 | 2.9 | 2.8308 | 2.8462 | 2.8462 | +0.008 (+0.27%) | 1,097,331 |
| 5 Dec 2005 | CNY | 2.9539 | 2.9539 | 2.8154 | 2.8385 | 2.8385 | -0.115 (-3.91%) | 1,996,540 |
| 2 Dec 2005 | CNY | 3.0077 | 3.0769 | 2.9462 | 2.9539 | 2.9539 | -0.069 (-2.29%) | 1,315,736 |
| 1 Dec 2005 | CNY | 3.0077 | 3.0539 | 2.9923 | 3.0231 | 3.0231 | -0.008 (-0.25%) | 843,675 |
| 30 Nov 2005 | CNY | 3.0615 | 3.0615 | 2.9615 | 3.0308 | 3.0308 | -0.031 (-1.00%) | 1,595,783 |
| 29 Nov 2005 | CNY | 3.2077 | 3.2077 | 3.0385 | 3.0615 | 3.0615 | -0.123 (-3.87%) | 1,706,841 |
| 28 Nov 2005 | CNY | 3.2231 | 3.2308 | 3.1231 | 3.1846 | 3.1846 | -0.023 (-0.72%) | 1,167,026 |
| 25 Nov 2005 | CNY | 3.1692 | 3.2154 | 3.1539 | 3.2077 | 3.2077 | +0.038 (+1.21%) | 1,514,503 |
| 24 Nov 2005 | CNY | 3.1 | 3.2308 | 3.1 | 3.1692 | 3.1692 | +0.046 (+1.48%) | 2,136,873 |
| 23 Nov 2005 | CNY | 3.0846 | 3.1692 | 3.0769 | 3.1231 | 3.1231 | +0.015 (+0.50%) | 1,620,832 |
| 22 Nov 2005 | CNY | 3.2 | 3.2154 | 3.1 | 3.1077 | 3.1077 | -0.115 (-3.58%) | 2,196,740 |
| 21 Nov 2005 | CNY | 3.2231 | 3.2692 | 3.1846 | 3.2231 | 3.2231 | 0.0 (0.0%) | 2,629,723 |
| 18 Nov 2005 | CNY | 3.1385 | 3.2539 | 3.1 | 3.2231 | 3.2231 | +0.108 (+3.46%) | 4,786,268 |
| 17 Nov 2005 | CNY | 3.1385 | 3.1923 | 3.0923 | 3.1154 | 3.1154 | -0.061 (-1.94%) | 3,947,876 |
| 16 Nov 2005 | CNY | 3.0231 | 3.1846 | 2.9923 | 3.1769 | 3.1769 | +0.123 (+4.03%) | 5,841,426 |
