| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2005 | CNY | 3.1031 | 3.1298 | 3.0878 | 3.1221 | 3.1221 | +0.011 (+0.37%) | 275,362 |
| 15 Dec 2005 | CNY | 3.1298 | 3.1527 | 3.1031 | 3.1107 | 3.1107 | -0.019 (-0.61%) | 387,458 |
| 14 Dec 2005 | CNY | 3.1107 | 3.1489 | 3.0725 | 3.1298 | 3.1298 | +0.019 (+0.61%) | 352,468 |
| 13 Dec 2005 | CNY | 3.1107 | 3.1298 | 3.0649 | 3.1107 | 3.1107 | -0.023 (-0.73%) | 299,809 |
| 12 Dec 2005 | CNY | 3.0916 | 3.1527 | 3.0878 | 3.1336 | 3.1336 | +0.057 (+1.86%) | 581,653 |
| 9 Dec 2005 | CNY | 3 | 3.0802 | 2.9809 | 3.0763 | 3.0763 | +0.05 (+1.64%) | 384,694 |
| 8 Dec 2005 | CNY | 3.0344 | 3.0687 | 2.9847 | 3.0267 | 3.0267 | -0.008 (-0.25%) | 168,709 |
| 7 Dec 2005 | CNY | 2.9771 | 3.0458 | 2.9771 | 3.0344 | 3.0344 | +0.042 (+1.40%) | 264,984 |
| 6 Dec 2005 | CNY | 2.9962 | 3.0115 | 2.9389 | 2.9924 | 2.9924 | +0.004 (+0.13%) | 422,108 |
| 5 Dec 2005 | CNY | 3.0534 | 3.1183 | 2.9886 | 2.9886 | 2.9886 | -0.107 (-3.45%) | 686,964 |
| 2 Dec 2005 | CNY | 3.1527 | 3.1794 | 3.0878 | 3.0954 | 3.0954 | -0.072 (-2.29%) | 648,554 |
| 1 Dec 2005 | CNY | 3.1489 | 3.187 | 3.1221 | 3.1679 | 3.1679 | +0.011 (+0.36%) | 312,987 |
| 30 Nov 2005 | CNY | 3.1221 | 3.1832 | 3.1145 | 3.1565 | 3.1565 | +0.011 (+0.37%) | 486,361 |
| 29 Nov 2005 | CNY | 3.1985 | 3.229 | 3.1412 | 3.145 | 3.145 | -0.053 (-1.67%) | 611,735 |
| 28 Nov 2005 | CNY | 3.2137 | 3.2481 | 3.1908 | 3.1985 | 3.1985 | -0.034 (-1.06%) | 289,248 |
| 25 Nov 2005 | CNY | 3.2519 | 3.2519 | 3.2023 | 3.2328 | 3.2328 | -0.019 (-0.59%) | 339,292 |
| 24 Nov 2005 | CNY | 3.2137 | 3.2519 | 3.1985 | 3.2519 | 3.2519 | +0.034 (+1.07%) | 527,523 |
| 23 Nov 2005 | CNY | 3.1641 | 3.229 | 3.1641 | 3.2176 | 3.2176 | +0.034 (+1.08%) | 439,085 |
| 22 Nov 2005 | CNY | 3.2443 | 3.2748 | 3.1718 | 3.1832 | 3.1832 | -0.095 (-2.91%) | 622,912 |
| 21 Nov 2005 | CNY | 3.2939 | 3.3053 | 3.2519 | 3.2786 | 3.2786 | 0.0 (0.0%) | 864,282 |
| 18 Nov 2005 | CNY | 3.1832 | 3.3053 | 3.1336 | 3.2786 | 3.2786 | +0.122 (+3.87%) | 1,647,372 |
| 17 Nov 2005 | CNY | 3.1756 | 3.1908 | 3.1336 | 3.1565 | 3.1565 | -0.015 (-0.48%) | 358,678 |
| 16 Nov 2005 | CNY | 3.0916 | 3.1794 | 3.0916 | 3.1718 | 3.1718 | +0.053 (+1.72%) | 569,273 |
| 15 Nov 2005 | CNY | 3.1489 | 3.1832 | 3.1107 | 3.1183 | 3.1183 | -0.027 (-0.85%) | 408,851 |
| 14 Nov 2005 | CNY | 3.084 | 3.1641 | 3.084 | 3.145 | 3.145 | -0.004 (-0.12%) | 293,699 |
| 11 Nov 2005 | CNY | 3.1298 | 3.1756 | 3.0992 | 3.1489 | 3.1489 | +0.023 (+0.73%) | 621,141 |
| 10 Nov 2005 | CNY | 3.2634 | 3.2786 | 3.1145 | 3.126 | 3.126 | -0.16 (-4.88%) | 1,244,384 |
| 9 Nov 2005 | CNY | 3.2099 | 3.3168 | 3.2099 | 3.2863 | 3.2863 | +0.061 (+1.89%) | 1,511,787 |
| 8 Nov 2005 | CNY | 3.2137 | 3.2366 | 3.1679 | 3.2252 | 3.2252 | +0.008 (+0.24%) | 550,388 |
| 7 Nov 2005 | CNY | 3.1527 | 3.2366 | 3.1489 | 3.2176 | 3.2176 | +0.05 (+1.57%) | 705,039 |
