| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Dec 2005 | CNY | 2.9826 | 3.0405 | 2.9102 | 2.9151 | 2.9151 | -0.048 (-1.63%) | 4,406,905 |
| 14 Dec 2005 | CNY | 2.9875 | 2.9923 | 2.8958 | 2.9633 | 2.9633 | -0.024 (-0.81%) | 4,422,936 |
| 13 Dec 2005 | CNY | 2.9247 | 3.0309 | 2.9102 | 2.9875 | 2.9875 | +0.087 (+3.00%) | 9,376,197 |
| 12 Dec 2005 | CNY | 2.8668 | 2.9151 | 2.8378 | 2.9006 | 2.9006 | +0.034 (+1.18%) | 3,716,602 |
| 9 Dec 2005 | CNY | 2.8234 | 2.8958 | 2.7703 | 2.8668 | 2.8668 | +0.068 (+2.41%) | 4,717,743 |
| 8 Dec 2005 | CNY | 2.7461 | 2.8282 | 2.7317 | 2.7992 | 2.7992 | +0.039 (+1.40%) | 3,955,601 |
| 7 Dec 2005 | CNY | 2.6689 | 2.8668 | 2.6544 | 2.7606 | 2.7606 | +0.121 (+4.57%) | 5,166,529 |
| 6 Dec 2005 | CNY | 2.7751 | 2.7751 | 2.5579 | 2.64 | 2.64 | -0.145 (-5.20%) | 4,153,964 |
| 5 Dec 2005 | CNY | 2.8958 | 2.944 | 2.7703 | 2.7848 | 2.7848 | -0.111 (-3.83%) | 4,082,001 |
| 2 Dec 2005 | CNY | 2.9199 | 2.9247 | 2.8475 | 2.8958 | 2.8958 | -0.014 (-0.49%) | 2,588,622 |
| 1 Dec 2005 | CNY | 2.8958 | 2.9585 | 2.8716 | 2.9102 | 2.9102 | +0.005 (+0.17%) | 4,638,244 |
| 30 Nov 2005 | CNY | 2.8668 | 2.9199 | 2.8571 | 2.9054 | 2.9054 | +0.034 (+1.18%) | 2,526,020 |
| 29 Nov 2005 | CNY | 2.9151 | 2.9295 | 2.8571 | 2.8716 | 2.8716 | -0.043 (-1.49%) | 3,021,639 |
| 28 Nov 2005 | CNY | 2.7992 | 2.9971 | 2.7751 | 2.9151 | 2.9151 | +0.116 (+4.14%) | 7,702,471 |
| 25 Nov 2005 | CNY | 2.8185 | 2.8282 | 2.7654 | 2.7992 | 2.7992 | -0.024 (-0.86%) | 1,480,754 |
| 24 Nov 2005 | CNY | 2.8234 | 2.862 | 2.8041 | 2.8234 | 2.8234 | 0.0 (0.0%) | 1,655,086 |
| 23 Nov 2005 | CNY | 2.7944 | 2.8475 | 2.7558 | 2.8234 | 2.8234 | +0.029 (+1.04%) | 1,631,074 |
| 22 Nov 2005 | CNY | 2.9151 | 2.9488 | 2.7896 | 2.7944 | 2.7944 | -0.126 (-4.30%) | 3,459,266 |
| 21 Nov 2005 | CNY | 2.9488 | 2.9682 | 2.8958 | 2.9199 | 2.9199 | -0.029 (-0.98%) | 3,087,006 |
| 18 Nov 2005 | CNY | 2.8137 | 3.0068 | 2.7751 | 2.9488 | 2.9488 | +0.125 (+4.44%) | 6,713,383 |
| 17 Nov 2005 | CNY | 2.7992 | 2.8668 | 2.7799 | 2.8234 | 2.8234 | +0.019 (+0.69%) | 5,105,652 |
| 16 Nov 2005 | CNY | 2.7365 | 2.8089 | 2.6641 | 2.8041 | 2.8041 | +0.058 (+2.11%) | 3,630,620 |
| 15 Nov 2005 | CNY | 2.7799 | 2.8571 | 2.7268 | 2.7461 | 2.7461 | -0.034 (-1.22%) | 3,149,149 |
| 14 Nov 2005 | CNY | 2.862 | 2.862 | 2.7558 | 2.7799 | 2.7799 | -0.087 (-3.03%) | 2,539,229 |
| 11 Nov 2005 | CNY | 2.8475 | 2.9102 | 2.8234 | 2.8668 | 2.8668 | -0.005 (-0.17%) | 2,694,387 |
| 10 Nov 2005 | CNY | 2.9923 | 3.0261 | 2.8475 | 2.8716 | 2.8716 | -0.116 (-3.88%) | 4,252,077 |
| 9 Nov 2005 | CNY | 3.0068 | 3.0405 | 2.9537 | 2.9875 | 2.9875 | -0.039 (-1.28%) | 3,798,226 |
| 8 Nov 2005 | CNY | 2.9199 | 3.0647 | 2.9102 | 3.0261 | 3.0261 | +0.116 (+3.98%) | 7,156,381 |
| 7 Nov 2005 | CNY | 2.8716 | 2.9295 | 2.8523 | 2.9102 | 2.9102 | +0.034 (+1.17%) | 4,053,345 |
| 4 Nov 2005 | CNY | 3.0164 | 3.0309 | 2.8041 | 2.8765 | 2.8765 | -0.159 (-5.24%) | 7,113,488 |
