| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2005 | CNY | 2.0127 | 2.0381 | 1.9746 | 1.9873 | 1.9873 | -0.057 (-2.79%) | 4,212,287 |
| 8 Nov 2005 | CNY | 2.0127 | 2.1556 | 2.0127 | 2.0444 | 2.0444 | +0.032 (+1.57%) | 11,440,255 |
| 7 Nov 2005 | CNY | 1.873 | 2.0127 | 1.873 | 2.0127 | 2.0127 | +0.184 (+10.07%) | 7,379,045 |
| 4 Nov 2005 | CNY | 1.8254 | 1.873 | 1.7778 | 1.8286 | 1.8286 | -0.013 (-0.69%) | 1,366,470 |
| 3 Nov 2005 | CNY | 1.9111 | 1.9111 | 1.8286 | 1.8413 | 1.8413 | -0.073 (-3.81%) | 2,243,052 |
| 2 Nov 2005 | CNY | 1.8603 | 1.9524 | 1.8413 | 1.9143 | 1.9143 | +0.022 (+1.17%) | 3,754,878 |
| 1 Nov 2005 | CNY | 1.8889 | 1.9302 | 1.8127 | 1.8921 | 1.8921 | +0.003 (+0.17%) | 5,187,294 |
| 31 Oct 2005 | CNY | 1.7175 | 1.8889 | 1.673 | 1.8889 | 1.8889 | +0.171 (+9.98%) | 5,270,350 |
| 28 Oct 2005 | CNY | 1.9048 | 1.9206 | 1.6889 | 1.7175 | 1.7175 | -0.159 (-8.46%) | 2,749,801 |
| 27 Oct 2005 | CNY | 1.873 | 1.9238 | 1.8413 | 1.8762 | 1.8762 | -0.009 (-0.50%) | 1,662,755 |
| 26 Oct 2005 | CNY | 1.8889 | 1.9556 | 1.8667 | 1.8857 | 1.8857 | -0.032 (-1.66%) | 2,080,688 |
| 25 Oct 2005 | CNY | 2.0254 | 2.0254 | 1.9111 | 1.9175 | 1.9175 | -0.117 (-5.77%) | 2,921,180 |
| 24 Oct 2005 | CNY | 2 | 2.0571 | 2 | 2.0349 | 2.0349 | +0.035 (+1.75%) | 2,213,936 |
| 21 Oct 2005 | CNY | 2.0635 | 2.0698 | 1.9841 | 2 | 2 | -0.067 (-3.23%) | 3,113,482 |
| 20 Oct 2005 | CNY | 2.1651 | 2.1905 | 2.0635 | 2.0667 | 2.0667 | -0.143 (-6.46%) | 4,138,974 |
| 19 Oct 2005 | CNY | 2.1714 | 2.2857 | 2.0635 | 2.2095 | 2.2095 | +0.038 (+1.75%) | 7,110,520 |
| 18 Oct 2005 | CNY | 2.1778 | 2.2476 | 2.1619 | 2.1714 | 2.1714 | -0.051 (-2.29%) | 2,452,640 |
| 17 Oct 2005 | CNY | 2.1587 | 2.2476 | 2.127 | 2.2222 | 2.2222 | +0.038 (+1.74%) | 2,576,303 |
| 14 Oct 2005 | CNY | 2.2698 | 2.3016 | 2.1429 | 2.1841 | 2.1841 | -0.086 (-3.78%) | 5,547,943 |
| 13 Oct 2005 | CNY | 2.1841 | 2.3238 | 2.1429 | 2.2698 | 2.2698 | +0.06 (+2.73%) | 7,546,278 |
| 12 Oct 2005 | CNY | 2.1238 | 2.254 | 2.0318 | 2.2095 | 2.2095 | +0.067 (+3.11%) | 5,348,265 |
| 11 Oct 2005 | CNY | 2.0571 | 2.1746 | 2.0191 | 2.1429 | 2.1429 | +0.083 (+4.01%) | 3,782,863 |
| 10 Oct 2005 | CNY | 2.1587 | 2.1619 | 2.0381 | 2.0603 | 2.0603 | -0.137 (-6.21%) | 3,908,576 |
| 7 Oct 2005 | CNY | 2.3333 | 2.3683 | 2.1937 | 2.1968 | 2.1968 | 0.0 (0.0%) | 0 |
| 6 Oct 2005 | CNY | 2.3333 | 2.3683 | 2.1937 | 2.1968 | 2.1968 | 0.0 (0.0%) | 0 |
| 5 Oct 2005 | CNY | 2.3333 | 2.3683 | 2.1937 | 2.1968 | 2.1968 | 0.0 (0.0%) | 0 |
| 4 Oct 2005 | CNY | 2.3333 | 2.3683 | 2.1937 | 2.1968 | 2.1968 | 0.0 (0.0%) | 0 |
| 3 Oct 2005 | CNY | 2.3333 | 2.3683 | 2.1937 | 2.1968 | 2.1968 | 0.0 (0.0%) | 0 |
| 30 Sep 2005 | CNY | 2.3333 | 2.3683 | 2.1937 | 2.1968 | 2.1968 | -0.156 (-6.61%) | 5,612,632 |
| 29 Sep 2005 | CNY | 2.4667 | 2.5016 | 2.2698 | 2.3524 | 2.3524 | -0.162 (-6.44%) | 8,056,194 |
