| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2005 | CNY | 3.58 | 3.65 | 3.58 | 3.61 | 3.61 | +0.02 (+0.56%) | 871,477 |
| 5 Dec 2005 | CNY | 3.75 | 3.75 | 3.59 | 3.59 | 3.59 | -0.16 (-4.27%) | 2,154,786 |
| 2 Dec 2005 | CNY | 3.71 | 3.81 | 3.71 | 3.75 | 3.75 | +0.02 (+0.54%) | 4,387,195 |
| 1 Dec 2005 | CNY | 3.72 | 3.78 | 3.69 | 3.73 | 3.73 | -0.02 (-0.53%) | 1,777,526 |
| 30 Nov 2005 | CNY | 3.66 | 3.75 | 3.63 | 3.75 | 3.75 | +0.06 (+1.63%) | 1,731,729 |
| 29 Nov 2005 | CNY | 3.77 | 3.77 | 3.66 | 3.69 | 3.69 | -0.08 (-2.12%) | 1,766,931 |
| 28 Nov 2005 | CNY | 3.73 | 3.82 | 3.72 | 3.77 | 3.77 | +0.04 (+1.07%) | 1,851,372 |
| 25 Nov 2005 | CNY | 3.72 | 3.75 | 3.67 | 3.73 | 3.73 | +0.01 (+0.27%) | 1,232,649 |
| 24 Nov 2005 | CNY | 3.7 | 3.75 | 3.69 | 3.72 | 3.72 | +0.02 (+0.54%) | 1,507,839 |
| 23 Nov 2005 | CNY | 3.64 | 3.75 | 3.61 | 3.7 | 3.7 | +0.06 (+1.65%) | 1,323,199 |
| 22 Nov 2005 | CNY | 3.77 | 3.78 | 3.64 | 3.64 | 3.64 | -0.11 (-2.93%) | 1,220,585 |
| 21 Nov 2005 | CNY | 3.74 | 3.78 | 3.73 | 3.75 | 3.75 | +0.01 (+0.27%) | 1,221,238 |
| 18 Nov 2005 | CNY | 3.64 | 3.78 | 3.63 | 3.74 | 3.74 | +0.09 (+2.47%) | 2,097,223 |
| 17 Nov 2005 | CNY | 3.67 | 3.7 | 3.62 | 3.65 | 3.65 | -0.02 (-0.54%) | 859,626 |
| 16 Nov 2005 | CNY | 3.62 | 3.68 | 3.58 | 3.67 | 3.67 | +0.05 (+1.38%) | 946,306 |
| 15 Nov 2005 | CNY | 3.68 | 3.7 | 3.61 | 3.62 | 3.62 | -0.05 (-1.36%) | 999,768 |
| 14 Nov 2005 | CNY | 3.65 | 3.72 | 3.6 | 3.67 | 3.67 | +0.02 (+0.55%) | 988,464 |
| 11 Nov 2005 | CNY | 3.6 | 3.72 | 3.56 | 3.65 | 3.65 | -0.01 (-0.27%) | 1,519,629 |
| 10 Nov 2005 | CNY | 3.82 | 3.86 | 3.63 | 3.66 | 3.66 | -0.16 (-4.19%) | 2,885,289 |
| 9 Nov 2005 | CNY | 3.81 | 3.95 | 3.81 | 3.82 | 3.82 | +0.04 (+1.06%) | 6,100,864 |
| 8 Nov 2005 | CNY | 3.75 | 3.83 | 3.74 | 3.78 | 3.78 | +0.01 (+0.27%) | 3,521,545 |
| 7 Nov 2005 | CNY | 3.66 | 3.78 | 3.58 | 3.77 | 3.77 | +0.1 (+2.72%) | 2,635,275 |
| 4 Nov 2005 | CNY | 3.61 | 3.7 | 3.61 | 3.67 | 3.67 | +0.06 (+1.66%) | 1,024,955 |
| 3 Nov 2005 | CNY | 3.65 | 3.73 | 3.6 | 3.61 | 3.61 | -0.04 (-1.10%) | 1,924,046 |
| 2 Nov 2005 | CNY | 3.55 | 3.69 | 3.55 | 3.65 | 3.65 | +0.11 (+3.11%) | 2,829,400 |
| 1 Nov 2005 | CNY | 3.6 | 3.62 | 3.46 | 3.54 | 3.54 | -0.06 (-1.67%) | 1,844,748 |
| 31 Oct 2005 | CNY | 3.57 | 3.66 | 3.53 | 3.6 | 3.6 | +0.03 (+0.84%) | 1,485,801 |
| 28 Oct 2005 | CNY | 3.76 | 3.81 | 3.56 | 3.57 | 3.57 | -0.19 (-5.05%) | 2,837,408 |
| 27 Oct 2005 | CNY | 3.95 | 3.98 | 3.75 | 3.76 | 3.76 | -0.22 (-5.53%) | 3,689,951 |
| 26 Oct 2005 | CNY | 4 | 4.13 | 3.97 | 3.98 | 3.98 | +0.02 (+0.51%) | 7,734,242 |
