| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2005 | CNY | 3.55 | 3.62 | 3.52 | 3.61 | 3.61 | +0.06 (+1.69%) | 1,188,041 |
| 30 Nov 2005 | CNY | 3.53 | 3.56 | 3.5 | 3.55 | 3.55 | +0.01 (+0.28%) | 678,709 |
| 29 Nov 2005 | CNY | 3.55 | 3.57 | 3.49 | 3.54 | 3.54 | -0.03 (-0.84%) | 786,580 |
| 28 Nov 2005 | CNY | 3.63 | 3.64 | 3.54 | 3.57 | 3.57 | -0.05 (-1.38%) | 898,032 |
| 25 Nov 2005 | CNY | 3.6 | 3.64 | 3.57 | 3.62 | 3.62 | +0.02 (+0.56%) | 977,524 |
| 24 Nov 2005 | CNY | 3.55 | 3.7 | 3.53 | 3.6 | 3.6 | +0.04 (+1.12%) | 1,975,680 |
| 23 Nov 2005 | CNY | 3.5 | 3.58 | 3.48 | 3.56 | 3.56 | +0.04 (+1.14%) | 997,240 |
| 22 Nov 2005 | CNY | 3.65 | 3.65 | 3.51 | 3.52 | 3.52 | -0.13 (-3.56%) | 1,502,228 |
| 21 Nov 2005 | CNY | 3.65 | 3.7 | 3.63 | 3.65 | 3.65 | +0.01 (+0.27%) | 1,488,605 |
| 18 Nov 2005 | CNY | 3.55 | 3.67 | 3.54 | 3.64 | 3.64 | +0.09 (+2.54%) | 2,971,184 |
| 17 Nov 2005 | CNY | 3.53 | 3.59 | 3.53 | 3.55 | 3.55 | -0.03 (-0.84%) | 1,181,283 |
| 16 Nov 2005 | CNY | 3.58 | 3.59 | 3.46 | 3.58 | 3.58 | 0.0 (0.0%) | 1,822,729 |
| 15 Nov 2005 | CNY | 3.5 | 3.59 | 3.48 | 3.58 | 3.58 | +0.06 (+1.70%) | 2,415,178 |
| 14 Nov 2005 | CNY | 3.48 | 3.53 | 3.44 | 3.52 | 3.52 | +0.08 (+2.33%) | 1,486,656 |
| 11 Nov 2005 | CNY | 3.45 | 3.52 | 3.41 | 3.44 | 3.44 | -0.01 (-0.29%) | 1,383,451 |
| 10 Nov 2005 | CNY | 3.53 | 3.53 | 3.41 | 3.45 | 3.45 | -0.11 (-3.09%) | 2,203,776 |
| 9 Nov 2005 | CNY | 3.65 | 3.65 | 3.55 | 3.56 | 3.56 | -0.08 (-2.20%) | 1,559,560 |
| 8 Nov 2005 | CNY | 3.58 | 3.68 | 3.55 | 3.64 | 3.64 | +0.05 (+1.39%) | 2,513,246 |
| 7 Nov 2005 | CNY | 3.5 | 3.6 | 3.44 | 3.59 | 3.59 | +0.07 (+1.99%) | 1,650,481 |
| 4 Nov 2005 | CNY | 3.48 | 3.53 | 3.43 | 3.52 | 3.52 | +0.04 (+1.15%) | 1,596,320 |
| 3 Nov 2005 | CNY | 3.55 | 3.59 | 3.44 | 3.48 | 3.48 | -0.08 (-2.25%) | 1,653,900 |
| 2 Nov 2005 | CNY | 3.46 | 3.59 | 3.46 | 3.56 | 3.56 | +0.09 (+2.59%) | 2,181,202 |
| 1 Nov 2005 | CNY | 3.59 | 3.59 | 3.39 | 3.47 | 3.47 | -0.12 (-3.34%) | 2,345,462 |
| 31 Oct 2005 | CNY | 3.59 | 3.62 | 3.5 | 3.59 | 3.59 | 0.0 (0.0%) | 1,610,885 |
| 28 Oct 2005 | CNY | 3.75 | 3.76 | 3.51 | 3.59 | 3.59 | -0.14 (-3.75%) | 2,526,780 |
| 27 Oct 2005 | CNY | 3.7 | 3.78 | 3.66 | 3.73 | 3.73 | +0.03 (+0.81%) | 1,631,223 |
| 26 Oct 2005 | CNY | 3.8 | 3.87 | 3.7 | 3.7 | 3.7 | -0.18 (-4.64%) | 2,508,949 |
| 25 Oct 2005 | CNY | 4.1 | 4.1 | 3.87 | 3.88 | 3.88 | -0.2 (-4.90%) | 2,548,602 |
| 24 Oct 2005 | CNY | 4.08 | 4.09 | 4.03 | 4.08 | 4.08 | +0.03 (+0.74%) | 1,530,707 |
| 21 Oct 2005 | CNY | 4.1 | 4.1 | 4.01 | 4.05 | 4.05 | -0.05 (-1.22%) | 3,013,696 |
