| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2005 | CNY | 4.7782 | 4.7782 | 4.6473 | 4.6691 | 4.6691 | -0.116 (-2.43%) | 588,761 |
| 27 Dec 2005 | CNY | 4.8 | 4.8364 | 4.7491 | 4.7855 | 4.7855 | -0.022 (-0.45%) | 721,293 |
| 26 Dec 2005 | CNY | 4.7782 | 4.8364 | 4.7418 | 4.8073 | 4.8073 | +0.022 (+0.46%) | 620,873 |
| 23 Dec 2005 | CNY | 4.7273 | 4.8436 | 4.7273 | 4.7855 | 4.7855 | +0.022 (+0.46%) | 706,677 |
| 22 Dec 2005 | CNY | 4.6473 | 4.7709 | 4.64 | 4.7636 | 4.7636 | +0.036 (+0.77%) | 490,572 |
| 21 Dec 2005 | CNY | 4.7418 | 4.7855 | 4.6909 | 4.7273 | 4.7273 | 0.0 (0.0%) | 368,087 |
| 20 Dec 2005 | CNY | 4.6545 | 4.7273 | 4.6327 | 4.7273 | 4.7273 | +0.029 (+0.62%) | 409,418 |
| 19 Dec 2005 | CNY | 4.7855 | 4.7855 | 4.6545 | 4.6982 | 4.6982 | -0.102 (-2.12%) | 570,033 |
| 16 Dec 2005 | CNY | 4.7927 | 4.9309 | 4.7418 | 4.8 | 4.8 | -0.022 (-0.45%) | 1,931,212 |
| 15 Dec 2005 | CNY | 4.7273 | 4.8727 | 4.6982 | 4.8218 | 4.8218 | +0.065 (+1.37%) | 2,370,318 |
| 14 Dec 2005 | CNY | 4.7346 | 4.7855 | 4.6909 | 4.7564 | 4.7564 | -0.029 (-0.61%) | 1,120,021 |
| 13 Dec 2005 | CNY | 4.6618 | 4.7927 | 4.6036 | 4.7855 | 4.7855 | +0.109 (+2.33%) | 1,296,960 |
| 12 Dec 2005 | CNY | 4.64 | 4.7055 | 4.5818 | 4.6764 | 4.6764 | +0.044 (+0.94%) | 2,699,610 |
| 9 Dec 2005 | CNY | 4.5018 | 4.8364 | 4.5018 | 4.6327 | 4.6327 | +0.131 (+2.91%) | 4,701,698 |
| 8 Dec 2005 | CNY | 4.3564 | 4.5236 | 4.3564 | 4.5018 | 4.5018 | +0.095 (+2.14%) | 1,376,021 |
| 7 Dec 2005 | CNY | 4.2473 | 4.4218 | 4.2473 | 4.4073 | 4.4073 | +0.095 (+2.19%) | 1,258,477 |
| 6 Dec 2005 | CNY | 4.2327 | 4.3273 | 4.1818 | 4.3127 | 4.3127 | +0.087 (+2.06%) | 1,054,392 |
| 5 Dec 2005 | CNY | 4.3055 | 4.3273 | 4.2182 | 4.2255 | 4.2255 | -0.124 (-2.84%) | 1,159,405 |
| 2 Dec 2005 | CNY | 4.2691 | 4.3564 | 4.2691 | 4.3491 | 4.3491 | +0.051 (+1.18%) | 725,209 |
| 1 Dec 2005 | CNY | 4.2836 | 4.3491 | 4.2327 | 4.2982 | 4.2982 | -0.029 (-0.67%) | 558,134 |
| 30 Nov 2005 | CNY | 4.2982 | 4.3636 | 4.2255 | 4.3273 | 4.3273 | +0.029 (+0.68%) | 1,487,530 |
| 29 Nov 2005 | CNY | 4.3564 | 4.3636 | 4.2546 | 4.2982 | 4.2982 | -0.058 (-1.34%) | 606,204 |
| 28 Nov 2005 | CNY | 4.2909 | 4.3782 | 4.2909 | 4.3564 | 4.3564 | +0.036 (+0.84%) | 921,746 |
| 25 Nov 2005 | CNY | 4.1527 | 4.3491 | 4.1527 | 4.32 | 4.32 | +0.044 (+1.02%) | 687,868 |
| 24 Nov 2005 | CNY | 4.2327 | 4.32 | 4.2327 | 4.2764 | 4.2764 | +0.044 (+1.03%) | 303,463 |
| 23 Nov 2005 | CNY | 4.1964 | 4.2836 | 4.1818 | 4.2327 | 4.2327 | +0.029 (+0.69%) | 707,080 |
| 22 Nov 2005 | CNY | 4.3127 | 4.3346 | 4.2036 | 4.2036 | 4.2036 | -0.109 (-2.53%) | 777,975 |
| 21 Nov 2005 | CNY | 4.3564 | 4.3782 | 4.3055 | 4.3127 | 4.3127 | -0.029 (-0.67%) | 661,692 |
| 18 Nov 2005 | CNY | 4.2836 | 4.3782 | 4.2255 | 4.3418 | 4.3418 | +0.08 (+1.88%) | 1,686,833 |
| 17 Nov 2005 | CNY | 4.2182 | 4.32 | 4.1964 | 4.2618 | 4.2618 | +0.022 (+0.51%) | 790,574 |
