| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2005 | CNY | 3.5929 | 3.6357 | 3.5714 | 3.6286 | 3.6286 | +0.036 (+0.99%) | 1,312,276 |
| 22 Dec 2005 | CNY | 3.5643 | 3.6 | 3.5143 | 3.5929 | 3.5929 | +0.064 (+1.82%) | 1,114,664 |
| 21 Dec 2005 | CNY | 3.5714 | 3.6 | 3.4786 | 3.5286 | 3.5286 | -0.064 (-1.79%) | 1,485,969 |
| 20 Dec 2005 | CNY | 3.5714 | 3.6071 | 3.5571 | 3.5929 | 3.5929 | +0.007 (+0.20%) | 269,220 |
| 19 Dec 2005 | CNY | 3.5714 | 3.5857 | 3.55 | 3.5857 | 3.5857 | 0.0 (0.0%) | 472,670 |
| 16 Dec 2005 | CNY | 3.55 | 3.6071 | 3.5214 | 3.5857 | 3.5857 | +0.036 (+1.01%) | 383,460 |
| 15 Dec 2005 | CNY | 3.5929 | 3.6286 | 3.5357 | 3.55 | 3.55 | -0.036 (-1.00%) | 799,120 |
| 14 Dec 2005 | CNY | 3.5714 | 3.6071 | 3.5429 | 3.5857 | 3.5857 | +0.029 (+0.80%) | 729,274 |
| 13 Dec 2005 | CNY | 3.5357 | 3.5643 | 3.5214 | 3.5571 | 3.5571 | +0.007 (+0.20%) | 542,850 |
| 12 Dec 2005 | CNY | 3.5143 | 3.5643 | 3.5143 | 3.55 | 3.55 | +0.036 (+1.02%) | 540,446 |
| 9 Dec 2005 | CNY | 3.5 | 3.5571 | 3.4429 | 3.5143 | 3.5143 | +0.05 (+1.44%) | 869,142 |
| 8 Dec 2005 | CNY | 3.4714 | 3.5 | 3.4143 | 3.4643 | 3.4643 | -0.014 (-0.41%) | 648,200 |
| 7 Dec 2005 | CNY | 3.4357 | 3.4857 | 3.4286 | 3.4786 | 3.4786 | +0.021 (+0.62%) | 332,850 |
| 6 Dec 2005 | CNY | 3.5643 | 3.5643 | 3.4571 | 3.4571 | 3.4571 | +0.021 (+0.62%) | 503,160 |
| 5 Dec 2005 | CNY | 3.5 | 3.5143 | 3.4143 | 3.4357 | 3.4357 | -0.079 (-2.24%) | 678,160 |
| 2 Dec 2005 | CNY | 3.55 | 3.5571 | 3.5071 | 3.5143 | 3.5143 | -0.036 (-1.01%) | 506,310 |
| 1 Dec 2005 | CNY | 3.5857 | 3.6 | 3.5286 | 3.55 | 3.55 | -0.029 (-0.80%) | 598,640 |
| 30 Nov 2005 | CNY | 3.5357 | 3.5857 | 3.5 | 3.5786 | 3.5786 | +0.007 (+0.20%) | 975,930 |
| 29 Nov 2005 | CNY | 3.6429 | 3.6857 | 3.5571 | 3.5714 | 3.5714 | -0.064 (-1.77%) | 1,321,880 |
| 28 Nov 2005 | CNY | 3.6357 | 3.6714 | 3.6143 | 3.6357 | 3.6357 | -0.014 (-0.39%) | 480,760 |
| 25 Nov 2005 | CNY | 3.6714 | 3.6714 | 3.6071 | 3.65 | 3.65 | -0.014 (-0.39%) | 1,002,563 |
| 24 Nov 2005 | CNY | 3.6429 | 3.7 | 3.6429 | 3.6643 | 3.6643 | +0.007 (+0.20%) | 878,024 |
| 23 Nov 2005 | CNY | 3.6071 | 3.6643 | 3.5857 | 3.6571 | 3.6571 | +0.036 (+0.99%) | 920,500 |
| 22 Nov 2005 | CNY | 3.7 | 3.7143 | 3.6214 | 3.6214 | 3.6214 | -0.079 (-2.12%) | 874,839 |
| 21 Nov 2005 | CNY | 3.7357 | 3.7357 | 3.6571 | 3.7 | 3.7 | 0.0 (0.0%) | 1,369,340 |
| 18 Nov 2005 | CNY | 3.5643 | 3.7357 | 3.5571 | 3.7 | 3.7 | +0.136 (+3.81%) | 3,814,126 |
| 17 Nov 2005 | CNY | 3.5786 | 3.6071 | 3.55 | 3.5643 | 3.5643 | -0.021 (-0.60%) | 702,107 |
| 16 Nov 2005 | CNY | 3.5857 | 3.5929 | 3.5 | 3.5857 | 3.5857 | -0.014 (-0.40%) | 908,777 |
| 15 Nov 2005 | CNY | 3.7 | 3.7 | 3.5714 | 3.6 | 3.6 | -0.071 (-1.94%) | 1,053,285 |
| 14 Nov 2005 | CNY | 3.6429 | 3.6857 | 3.6143 | 3.6714 | 3.6714 | +0.029 (+0.78%) | 1,296,804 |
