| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2005 | CNY | 4.4563 | 4.4563 | 4.3875 | 4.4125 | 4.4125 | -0.044 (-0.98%) | 587,440 |
| 26 Dec 2005 | CNY | 4.4875 | 4.4875 | 4.3625 | 4.4563 | 4.4563 | -0.037 (-0.83%) | 894,188 |
| 23 Dec 2005 | CNY | 4.4875 | 4.5938 | 4.4688 | 4.4938 | 4.4938 | +0.037 (+0.84%) | 1,303,625 |
| 22 Dec 2005 | CNY | 4.4 | 4.4688 | 4.375 | 4.4563 | 4.4563 | +0.056 (+1.28%) | 708,600 |
| 21 Dec 2005 | CNY | 4.5 | 4.5375 | 4.3813 | 4.4 | 4.4 | -0.106 (-2.36%) | 926,462 |
| 20 Dec 2005 | CNY | 4.5625 | 4.6188 | 4.4563 | 4.5063 | 4.5063 | -0.056 (-1.23%) | 1,732,462 |
| 19 Dec 2005 | CNY | 4.4438 | 4.5875 | 4.4125 | 4.5625 | 4.5625 | +0.119 (+2.67%) | 2,485,148 |
| 16 Dec 2005 | CNY | 4.25 | 4.475 | 4.2 | 4.4438 | 4.4438 | +0.175 (+4.10%) | 1,953,166 |
| 15 Dec 2005 | CNY | 4.4063 | 4.4063 | 4.2375 | 4.2688 | 4.2688 | -0.144 (-3.26%) | 1,912,401 |
| 14 Dec 2005 | CNY | 4.4375 | 4.5125 | 4.3875 | 4.4125 | 4.4125 | -0.144 (-3.16%) | 1,577,139 |
| 13 Dec 2005 | CNY | 4.5625 | 4.6813 | 4.4875 | 4.5563 | 4.5563 | +0.037 (+0.83%) | 4,297,811 |
| 12 Dec 2005 | CNY | 4.5188 | 4.5188 | 4.375 | 4.5188 | 4.5188 | +0.412 (+10.05%) | 2,393,563 |
| 9 Dec 2005 | CNY | 4.1125 | 4.1438 | 4.0563 | 4.1063 | 4.1063 | -0.006 (-0.15%) | 554,304 |
| 8 Dec 2005 | CNY | 3.9438 | 4.15 | 3.9375 | 4.1125 | 4.1125 | +0.15 (+3.79%) | 1,365,323 |
| 7 Dec 2005 | CNY | 3.8938 | 3.9688 | 3.8375 | 3.9625 | 3.9625 | +0.069 (+1.76%) | 581,411 |
| 6 Dec 2005 | CNY | 3.9063 | 3.95 | 3.7563 | 3.8938 | 3.8938 | -0.056 (-1.42%) | 785,440 |
| 5 Dec 2005 | CNY | 4.2188 | 4.2188 | 3.9063 | 3.95 | 3.95 | -0.287 (-6.78%) | 948,398 |
| 2 Dec 2005 | CNY | 4.475 | 4.475 | 4.2 | 4.2375 | 4.2375 | -0.194 (-4.37%) | 449,883 |
| 1 Dec 2005 | CNY | 4.425 | 4.4875 | 4.4 | 4.4313 | 4.4313 | +0.006 (+0.14%) | 371,664 |
| 30 Nov 2005 | CNY | 4.3625 | 4.4375 | 4.3375 | 4.425 | 4.425 | +0.019 (+0.42%) | 501,374 |
| 29 Nov 2005 | CNY | 4.5625 | 4.5625 | 4.4 | 4.4063 | 4.4063 | -0.194 (-4.21%) | 631,520 |
| 28 Nov 2005 | CNY | 4.3813 | 4.7188 | 4.3438 | 4.6 | 4.6 | +0.188 (+4.25%) | 1,472,835 |
| 25 Nov 2005 | CNY | 4.4375 | 4.475 | 4.3688 | 4.4125 | 4.4125 | -0.062 (-1.40%) | 1,008,168 |
| 24 Nov 2005 | CNY | 4.4625 | 4.5 | 4.4375 | 4.475 | 4.475 | +0.006 (+0.14%) | 654,368 |
| 23 Nov 2005 | CNY | 4.4563 | 4.5188 | 4.4125 | 4.4688 | 4.4688 | +0.013 (+0.28%) | 867,211 |
| 22 Nov 2005 | CNY | 4.675 | 4.675 | 4.45 | 4.4563 | 4.4563 | -0.231 (-4.93%) | 1,718,046 |
| 21 Nov 2005 | CNY | 4.7813 | 4.8625 | 4.5625 | 4.6875 | 4.6875 | -0.194 (-3.97%) | 1,805,862 |
| 18 Nov 2005 | CNY | 4.7625 | 5.05 | 4.7625 | 4.8813 | 4.8813 | +0.031 (+0.65%) | 4,808,513 |
| 17 Nov 2005 | CNY | 4.75 | 4.9 | 4.6875 | 4.85 | 4.85 | +0.106 (+2.24%) | 3,609,176 |
| 16 Nov 2005 | CNY | 4.75 | 4.9438 | 4.5563 | 4.7438 | 4.7438 | -0.062 (-1.30%) | 5,306,843 |
