| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2005 | CNY | 3.93 | 3.95 | 3.87 | 3.92 | 3.92 | -0.03 (-0.76%) | 650,820 |
| 24 Nov 2005 | CNY | 3.94 | 4 | 3.92 | 3.95 | 3.95 | -0.03 (-0.75%) | 706,533 |
| 23 Nov 2005 | CNY | 3.94 | 4.03 | 3.93 | 3.98 | 3.98 | +0.06 (+1.53%) | 1,727,767 |
| 22 Nov 2005 | CNY | 4.08 | 4.08 | 3.92 | 3.92 | 3.92 | -0.13 (-3.21%) | 1,102,653 |
| 21 Nov 2005 | CNY | 3.96 | 4.07 | 3.93 | 4.05 | 4.05 | +0.1 (+2.53%) | 1,361,990 |
| 18 Nov 2005 | CNY | 3.85 | 4 | 3.85 | 3.95 | 3.95 | +0.05 (+1.28%) | 1,340,800 |
| 17 Nov 2005 | CNY | 3.88 | 3.95 | 3.88 | 3.9 | 3.9 | -0.01 (-0.26%) | 744,200 |
| 16 Nov 2005 | CNY | 3.87 | 3.92 | 3.77 | 3.91 | 3.91 | +0.04 (+1.03%) | 463,704 |
| 15 Nov 2005 | CNY | 3.86 | 3.95 | 3.81 | 3.87 | 3.87 | +0.04 (+1.04%) | 728,830 |
| 14 Nov 2005 | CNY | 3.85 | 3.89 | 3.74 | 3.83 | 3.83 | -0.05 (-1.29%) | 743,316 |
| 11 Nov 2005 | CNY | 3.76 | 3.88 | 3.66 | 3.88 | 3.88 | +0.05 (+1.31%) | 1,271,961 |
| 10 Nov 2005 | CNY | 3.92 | 4.02 | 3.81 | 3.83 | 3.83 | -0.06 (-1.54%) | 1,949,356 |
| 9 Nov 2005 | CNY | 3.87 | 3.96 | 3.85 | 3.89 | 3.89 | +0.02 (+0.52%) | 1,099,123 |
| 8 Nov 2005 | CNY | 3.87 | 3.89 | 3.8 | 3.87 | 3.87 | -0.01 (-0.26%) | 761,767 |
| 7 Nov 2005 | CNY | 3.76 | 3.88 | 3.72 | 3.88 | 3.88 | +0.09 (+2.37%) | 791,777 |
| 4 Nov 2005 | CNY | 3.66 | 3.83 | 3.66 | 3.79 | 3.79 | +0.03 (+0.80%) | 513,156 |
| 3 Nov 2005 | CNY | 3.88 | 3.89 | 3.65 | 3.76 | 3.76 | -0.11 (-2.84%) | 993,544 |
| 2 Nov 2005 | CNY | 3.76 | 3.96 | 3.74 | 3.87 | 3.87 | +0.13 (+3.48%) | 2,209,009 |
| 1 Nov 2005 | CNY | 3.61 | 3.76 | 3.51 | 3.74 | 3.74 | +0.1 (+2.75%) | 943,901 |
| 31 Oct 2005 | CNY | 3.55 | 3.68 | 3.51 | 3.64 | 3.64 | +0.02 (+0.55%) | 762,599 |
| 28 Oct 2005 | CNY | 3.75 | 3.8 | 3.55 | 3.62 | 3.62 | -0.13 (-3.47%) | 767,200 |
| 27 Oct 2005 | CNY | 3.79 | 3.86 | 3.68 | 3.75 | 3.75 | -0.06 (-1.57%) | 1,030,628 |
| 26 Oct 2005 | CNY | 4.16 | 4.16 | 3.8 | 3.81 | 3.81 | -0.37 (-8.85%) | 1,964,716 |
| 25 Oct 2005 | CNY | 4.34 | 4.39 | 4.18 | 4.18 | 4.18 | -0.23 (-5.22%) | 1,446,175 |
| 24 Oct 2005 | CNY | 4.32 | 4.45 | 4.3 | 4.41 | 4.41 | -0.06 (-1.34%) | 995,954 |
| 21 Oct 2005 | CNY | 4.4 | 4.52 | 4.4 | 4.47 | 4.47 | +0.09 (+2.05%) | 1,557,497 |
| 20 Oct 2005 | CNY | 4.41 | 4.43 | 4.27 | 4.38 | 4.38 | -0.05 (-1.13%) | 873,639 |
| 19 Oct 2005 | CNY | 4.32 | 4.48 | 4.25 | 4.43 | 4.43 | +0.11 (+2.55%) | 1,701,204 |
| 18 Oct 2005 | CNY | 4.19 | 4.35 | 4.19 | 4.32 | 4.32 | +0.08 (+1.89%) | 716,129 |
| 17 Oct 2005 | CNY | 4.29 | 4.33 | 4.18 | 4.24 | 4.24 | -0.06 (-1.40%) | 911,480 |
