| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Oct 2005 | CNY | 5.9142 | 5.9778 | 5.7362 | 5.7383 | 5.7383 | -0.186 (-3.15%) | 10,161,328 |
| 17 Oct 2005 | CNY | 5.9566 | 6.0817 | 5.8676 | 5.9248 | 5.9248 | -0.009 (-0.14%) | 14,988,354 |
| 14 Oct 2005 | CNY | 5.9079 | 6.0626 | 5.8591 | 5.9333 | 5.9333 | +0.025 (+0.43%) | 27,645,382 |
| 13 Oct 2005 | CNY | 5.9036 | 6.0732 | 5.893 | 5.9079 | 5.9079 | +0.004 (+0.07%) | 15,536,780 |
| 11 Oct 2005 | CNY | 5.8952 | 5.9333 | 5.787 | 5.9036 | 5.9036 | +0.002 (+0.04%) | 5,724,292 |
| 10 Oct 2005 | CNY | 5.9354 | 6.052 | 5.84 | 5.9015 | 5.9015 | -0.019 (-0.32%) | 12,143,685 |
| 30 Sep 2005 | CNY | 5.9227 | 5.9354 | 5.8358 | 5.9206 | 5.9206 | -0.002 (-0.04%) | 7,457,598 |
| 29 Sep 2005 | CNY | 5.734 | 5.9397 | 5.7234 | 5.9227 | 5.9227 | +0.189 (+3.29%) | 19,550,566 |
| 28 Sep 2005 | CNY | 5.6811 | 5.8316 | 5.6429 | 5.734 | 5.734 | +0.047 (+0.82%) | 14,529,389 |
| 27 Sep 2005 | CNY | 5.6281 | 5.7128 | 5.609 | 5.6874 | 5.6874 | +0.066 (+1.17%) | 24,384,286 |
| 26 Sep 2005 | CNY | 5.4479 | 5.6344 | 5.4479 | 5.6217 | 5.6217 | +0.174 (+3.19%) | 9,127,949 |
| 23 Sep 2005 | CNY | 5.503 | 5.5496 | 5.4267 | 5.4479 | 5.4479 | -0.061 (-1.11%) | 7,429,538 |
| 22 Sep 2005 | CNY | 5.5835 | 5.5941 | 5.4373 | 5.5093 | 5.5093 | -0.074 (-1.33%) | 11,515,709 |
| 21 Sep 2005 | CNY | 5.539 | 5.6387 | 5.5115 | 5.5835 | 5.5835 | +0.03 (+0.53%) | 4,605,759 |
| 20 Sep 2005 | CNY | 5.645 | 5.6705 | 5.5284 | 5.5539 | 5.5539 | -0.087 (-1.54%) | 5,118,111 |
| 19 Sep 2005 | CNY | 5.6811 | 5.7234 | 5.6365 | 5.6408 | 5.6408 | -0.04 (-0.71%) | 3,217,435 |
| 16 Sep 2005 | CNY | 5.7234 | 5.7234 | 5.6599 | 5.6811 | 5.6811 | -0.042 (-0.74%) | 3,552,897 |
| 15 Sep 2005 | CNY | 5.6302 | 5.7701 | 5.5666 | 5.7234 | 5.7234 | +0.093 (+1.66%) | 14,234,271 |
| 14 Sep 2005 | CNY | 5.5115 | 5.6493 | 5.4691 | 5.6302 | 5.6302 | +0.119 (+2.15%) | 14,102,989 |
| 13 Sep 2005 | CNY | 5.4691 | 5.5433 | 5.4479 | 5.5115 | 5.5115 | +0.047 (+0.85%) | 8,803,521 |
| 12 Sep 2005 | CNY | 5.5539 | 5.5539 | 5.4606 | 5.4648 | 5.4648 | -0.098 (-1.75%) | 2,839,054 |
| 9 Sep 2005 | CNY | 5.5645 | 5.6175 | 5.5327 | 5.5623 | 5.5623 | -0.013 (-0.23%) | 4,312,466 |
| 8 Sep 2005 | CNY | 5.5878 | 5.6344 | 5.5411 | 5.5751 | 5.5751 | -0.032 (-0.57%) | 6,276,652 |
| 7 Sep 2005 | CNY | 5.4903 | 5.6493 | 5.4903 | 5.6069 | 5.6069 | +0.11 (+2.01%) | 6,248,150 |
| 6 Sep 2005 | CNY | 5.5496 | 5.6705 | 5.4903 | 5.4966 | 5.4966 | -0.074 (-1.33%) | 13,739,600 |
| 5 Sep 2005 | CNY | 5.6175 | 5.6387 | 5.5221 | 5.5708 | 5.5708 | -0.1 (-1.76%) | 7,857,717 |
| 2 Sep 2005 | CNY | 5.4479 | 5.6789 | 5.4267 | 5.6705 | 5.6705 | +0.221 (+4.05%) | 7,109,833 |
| 1 Sep 2005 | CNY | 5.3843 | 5.4691 | 5.344 | 5.45 | 5.45 | +0.066 (+1.22%) | 2,888,597 |
| 31 Aug 2005 | CNY | 5.3419 | 5.4161 | 5.3419 | 5.3843 | 5.3843 | -0.023 (-0.43%) | 3,481,244 |
| 30 Aug 2005 | CNY | 5.4161 | 5.4267 | 5.3461 | 5.4076 | 5.4076 | -0.025 (-0.47%) | 2,833,275 |
