| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2005 | CNY | 4.2357 | 4.3214 | 4.1643 | 4.2857 | 4.2857 | +0.071 (+1.69%) | 1,005,309 |
| 17 Nov 2005 | CNY | 4.2214 | 4.2357 | 4.1571 | 4.2143 | 4.2143 | 0.0 (0.0%) | 362,879 |
| 16 Nov 2005 | CNY | 4.2643 | 4.2714 | 4.1071 | 4.2143 | 4.2143 | -0.043 (-1.01%) | 653,713 |
| 15 Nov 2005 | CNY | 4.2286 | 4.3428 | 4.2286 | 4.2571 | 4.2571 | +0.014 (+0.33%) | 528,273 |
| 14 Nov 2005 | CNY | 4.2571 | 4.2714 | 4.1786 | 4.2429 | 4.2429 | -0.007 (-0.17%) | 295,452 |
| 11 Nov 2005 | CNY | 4.2 | 4.2643 | 4.1714 | 4.25 | 4.25 | +0.036 (+0.85%) | 699,460 |
| 10 Nov 2005 | CNY | 4.5428 | 4.5428 | 4.2071 | 4.2143 | 4.2143 | -0.329 (-7.23%) | 1,879,331 |
| 9 Nov 2005 | CNY | 4.5071 | 4.5857 | 4.4571 | 4.5428 | 4.5428 | +0.036 (+0.79%) | 1,445,610 |
| 8 Nov 2005 | CNY | 4.4786 | 4.55 | 4.3786 | 4.5071 | 4.5071 | -0.029 (-0.63%) | 1,302,371 |
| 7 Nov 2005 | CNY | 4.6 | 4.6 | 4.45 | 4.5357 | 4.5357 | +0.014 (+0.32%) | 1,049,371 |
| 4 Nov 2005 | CNY | 4.5357 | 4.6071 | 4.4643 | 4.5214 | 4.5214 | -0.05 (-1.09%) | 1,544,694 |
| 3 Nov 2005 | CNY | 4.4928 | 4.75 | 4.4357 | 4.5714 | 4.5714 | +0.064 (+1.43%) | 3,924,083 |
| 2 Nov 2005 | CNY | 4.5143 | 4.5643 | 4.3928 | 4.5071 | 4.5071 | -0.007 (-0.16%) | 2,860,929 |
| 1 Nov 2005 | CNY | 4.2857 | 4.5357 | 4.2857 | 4.5143 | 4.5143 | +0.193 (+4.46%) | 3,288,512 |
| 31 Oct 2005 | CNY | 4.2429 | 4.4214 | 4.2214 | 4.3214 | 4.3214 | +0.107 (+2.54%) | 1,271,335 |
| 28 Oct 2005 | CNY | 4.2071 | 4.4786 | 4.0571 | 4.2143 | 4.2143 | +0.079 (+1.90%) | 2,015,865 |
| 27 Oct 2005 | CNY | 4.1143 | 4.1928 | 4.05 | 4.1357 | 4.1357 | -0.007 (-0.17%) | 863,980 |
| 26 Oct 2005 | CNY | 4.3428 | 4.3571 | 4.1214 | 4.1429 | 4.1429 | -0.229 (-5.23%) | 1,409,613 |
| 25 Oct 2005 | CNY | 4.3571 | 4.6 | 4.3 | 4.3714 | 4.3714 | 0.0 (0.0%) | 2,054,794 |
| 24 Oct 2005 | CNY | 4.2786 | 4.4143 | 4.2714 | 4.3714 | 4.3714 | +0.1 (+2.34%) | 950,031 |
| 21 Oct 2005 | CNY | 4.3643 | 4.3714 | 4.2286 | 4.2714 | 4.2714 | -0.071 (-1.64%) | 933,224 |
| 19 Oct 2005 | CNY | 4.4071 | 4.4571 | 4.3214 | 4.3428 | 4.3428 | -0.057 (-1.30%) | 1,027,304 |
| 18 Oct 2005 | CNY | 4.3143 | 4.4071 | 4.3143 | 4.4 | 4.4 | +0.071 (+1.65%) | 585,012 |
| 17 Oct 2005 | CNY | 4.2214 | 4.35 | 4.2214 | 4.3286 | 4.3286 | +0.05 (+1.17%) | 459,085 |
| 14 Oct 2005 | CNY | 4.3786 | 4.3786 | 4.25 | 4.2786 | 4.2786 | -0.107 (-2.44%) | 960,542 |
| 13 Oct 2005 | CNY | 4.4071 | 4.5214 | 4.3714 | 4.3857 | 4.3857 | 0.0 (0.0%) | 1,099,305 |
| 12 Oct 2005 | CNY | 4.3857 | 4.4428 | 4.2857 | 4.3857 | 4.3857 | -0.014 (-0.32%) | 1,132,501 |
| 11 Oct 2005 | CNY | 4.2857 | 4.4143 | 4.2143 | 4.4 | 4.4 | +0.079 (+1.82%) | 1,307,253 |
| 10 Oct 2005 | CNY | 4.7643 | 4.7643 | 4.3214 | 4.3214 | 4.3214 | -0.479 (-9.97%) | 2,382,106 |
| 30 Sep 2005 | CNY | 4.8 | 4.9 | 4.7143 | 4.8 | 4.8 | -0.014 (-0.30%) | 2,263,242 |
