| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2005 | CNY | 2.925 | 2.9313 | 2.8188 | 2.8875 | 2.8875 | -0.037 (-1.28%) | 473,264 |
| 29 Nov 2005 | CNY | 3 | 3 | 2.925 | 2.925 | 2.925 | -0.087 (-2.90%) | 351,360 |
| 28 Nov 2005 | CNY | 2.9875 | 3.025 | 2.9375 | 3.0125 | 3.0125 | +0.013 (+0.42%) | 559,289 |
| 25 Nov 2005 | CNY | 2.9688 | 3.0375 | 2.9688 | 3 | 3 | +0.013 (+0.42%) | 315,768 |
| 24 Nov 2005 | CNY | 3.0375 | 3.0438 | 2.9563 | 2.9875 | 2.9875 | -0.056 (-1.85%) | 866,739 |
| 23 Nov 2005 | CNY | 3.225 | 3.225 | 3.0188 | 3.0438 | 3.0438 | +0.113 (+3.84%) | 2,206,616 |
| 22 Nov 2005 | CNY | 3.0063 | 3.0063 | 2.9125 | 2.9313 | 2.9313 | -0.075 (-2.49%) | 729,680 |
| 21 Nov 2005 | CNY | 2.9688 | 3.075 | 2.9125 | 3.0063 | 3.0063 | 0.0 (0.0%) | 670,059 |
| 18 Nov 2005 | CNY | 2.9688 | 3.0188 | 2.8875 | 3.0063 | 3.0063 | +0.062 (+2.12%) | 1,100,284 |
| 17 Nov 2005 | CNY | 2.8875 | 3.0625 | 2.875 | 2.9438 | 2.9438 | +0.037 (+1.29%) | 1,292,460 |
| 16 Nov 2005 | CNY | 3.0625 | 3.1063 | 2.8688 | 2.9063 | 2.9063 | -0.1 (-3.33%) | 1,970,630 |
| 15 Nov 2005 | CNY | 2.75 | 3.0063 | 2.75 | 3.0063 | 3.0063 | +0.275 (+10.07%) | 1,723,528 |
| 14 Nov 2005 | CNY | 2.7125 | 2.8 | 2.6563 | 2.7313 | 2.7313 | 0.0 (0.0%) | 298,310 |
| 11 Nov 2005 | CNY | 2.7375 | 2.7625 | 2.675 | 2.7313 | 2.7313 | -0.006 (-0.23%) | 283,622 |
| 10 Nov 2005 | CNY | 2.8438 | 2.8563 | 2.7313 | 2.7375 | 2.7375 | -0.138 (-4.78%) | 604,320 |
| 9 Nov 2005 | CNY | 2.9125 | 2.9625 | 2.875 | 2.875 | 2.875 | -0.062 (-2.13%) | 594,360 |
| 8 Nov 2005 | CNY | 2.8125 | 2.9438 | 2.7625 | 2.9375 | 2.9375 | +0.106 (+3.75%) | 891,848 |
| 7 Nov 2005 | CNY | 2.7563 | 2.8375 | 2.7563 | 2.8313 | 2.8313 | +0.025 (+0.89%) | 268,368 |
| 4 Nov 2005 | CNY | 2.7438 | 2.8063 | 2.7188 | 2.8063 | 2.8063 | +0.031 (+1.13%) | 219,880 |
| 3 Nov 2005 | CNY | 2.8563 | 2.8563 | 2.75 | 2.775 | 2.775 | -0.056 (-1.99%) | 428,428 |
| 2 Nov 2005 | CNY | 2.7313 | 2.8625 | 2.7313 | 2.8313 | 2.8313 | +0.075 (+2.72%) | 675,088 |
| 1 Nov 2005 | CNY | 2.7688 | 2.8 | 2.6813 | 2.7563 | 2.7563 | -0.075 (-2.65%) | 338,017 |
| 31 Oct 2005 | CNY | 2.5 | 2.8438 | 2.5 | 2.8313 | 2.8313 | +0.1 (+3.66%) | 582,096 |
| 28 Oct 2005 | CNY | 2.925 | 2.9688 | 2.7125 | 2.7313 | 2.7313 | -0.144 (-5.00%) | 626,891 |
| 27 Oct 2005 | CNY | 3.0625 | 3.0625 | 2.8625 | 2.875 | 2.875 | -0.2 (-6.50%) | 790,832 |
| 26 Oct 2005 | CNY | 3.2563 | 3.2875 | 3.0688 | 3.075 | 3.075 | -0.219 (-6.64%) | 1,159,040 |
| 25 Oct 2005 | CNY | 3.3375 | 3.3625 | 3.2813 | 3.2938 | 3.2938 | -0.05 (-1.50%) | 587,000 |
| 24 Oct 2005 | CNY | 3.35 | 3.3625 | 3.2813 | 3.3438 | 3.3438 | -0.006 (-0.19%) | 435,009 |
| 21 Oct 2005 | CNY | 3.3313 | 3.3563 | 3.2688 | 3.35 | 3.35 | +0.013 (+0.37%) | 611,552 |
| 20 Oct 2005 | CNY | 3.4375 | 3.4375 | 3.25 | 3.3375 | 3.3375 | -0.1 (-2.91%) | 1,056,076 |
