| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2005 | CNY | 2.83 | 2.91 | 2.82 | 2.9 | 2.9 | +0.07 (+2.47%) | 10,892,311 |
| 11 Oct 2005 | CNY | 2.81 | 2.85 | 2.8 | 2.83 | 2.83 | +0.01 (+0.35%) | 4,531,318 |
| 10 Oct 2005 | CNY | 2.9 | 2.9 | 2.81 | 2.82 | 2.82 | -0.1 (-3.42%) | 6,157,184 |
| 30 Sep 2005 | CNY | 2.89 | 2.92 | 2.86 | 2.92 | 2.92 | +0.02 (+0.69%) | 13,375,453 |
| 29 Sep 2005 | CNY | 2.99 | 2.99 | 2.78 | 2.9 | 2.9 | -0.13 (-4.29%) | 27,228,818 |
| 28 Sep 2005 | CNY | 3.03 | 3.06 | 3.02 | 3.03 | 3.03 | 0.0 (0.0%) | 5,008,726 |
| 27 Sep 2005 | CNY | 3.1 | 3.1 | 3.02 | 3.03 | 3.03 | -0.06 (-1.94%) | 7,662,411 |
| 26 Sep 2005 | CNY | 3.06 | 3.11 | 3.04 | 3.09 | 3.09 | +0.03 (+0.98%) | 4,634,940 |
| 23 Sep 2005 | CNY | 3.07 | 3.1 | 3.05 | 3.06 | 3.06 | -0.01 (-0.33%) | 6,604,677 |
| 22 Sep 2005 | CNY | 3.15 | 3.15 | 3.04 | 3.07 | 3.07 | -0.09 (-2.85%) | 14,723,034 |
| 21 Sep 2005 | CNY | 3.26 | 3.27 | 3.15 | 3.16 | 3.16 | -0.11 (-3.36%) | 19,230,962 |
| 20 Sep 2005 | CNY | 3.22 | 3.3 | 3.2 | 3.27 | 3.27 | +0.05 (+1.55%) | 35,675,295 |
| 19 Sep 2005 | CNY | 3.11 | 3.22 | 3.11 | 3.22 | 3.22 | +0.1 (+3.21%) | 41,231,344 |
| 16 Sep 2005 | CNY | 3.07 | 3.13 | 3.06 | 3.12 | 3.12 | +0.05 (+1.63%) | 15,433,225 |
| 15 Sep 2005 | CNY | 3.08 | 3.08 | 3.06 | 3.07 | 3.07 | -0.01 (-0.32%) | 8,529,440 |
| 14 Sep 2005 | CNY | 3.1 | 3.11 | 3.05 | 3.08 | 3.08 | -0.02 (-0.65%) | 17,870,833 |
| 13 Sep 2005 | CNY | 3.1 | 3.1 | 3.05 | 3.1 | 3.1 | 0.0 (0.0%) | 19,561,036 |
| 12 Sep 2005 | CNY | 3.09 | 3.11 | 3.06 | 3.1 | 3.1 | +0.01 (+0.32%) | 5,946,122 |
| 9 Sep 2005 | CNY | 3.1 | 3.11 | 3.06 | 3.09 | 3.09 | -0.01 (-0.32%) | 7,671,502 |
| 8 Sep 2005 | CNY | 3.12 | 3.13 | 3.08 | 3.1 | 3.1 | -0.02 (-0.64%) | 12,423,213 |
| 7 Sep 2005 | CNY | 3.08 | 3.12 | 3.07 | 3.12 | 3.12 | +0.01 (+0.32%) | 8,342,931 |
| 6 Sep 2005 | CNY | 3.15 | 3.16 | 3.07 | 3.11 | 3.11 | -0.04 (-1.27%) | 10,627,714 |
| 5 Sep 2005 | CNY | 3.1 | 3.15 | 3.09 | 3.15 | 3.15 | +0.05 (+1.61%) | 11,078,221 |
| 2 Sep 2005 | CNY | 3.13 | 3.14 | 3.08 | 3.1 | 3.1 | -0.03 (-0.96%) | 10,447,593 |
| 1 Sep 2005 | CNY | 3.13 | 3.15 | 3.08 | 3.13 | 3.13 | +0.01 (+0.32%) | 15,837,982 |
| 31 Aug 2005 | CNY | 3.15 | 3.17 | 3.08 | 3.12 | 3.12 | -0.03 (-0.95%) | 12,607,538 |
| 30 Aug 2005 | CNY | 3.02 | 3.18 | 3.02 | 3.15 | 3.15 | +0.15 (+5%) | 25,904,484 |
| 29 Aug 2005 | CNY | 3.08 | 3.08 | 2.99 | 3 | 3 | -0.08 (-2.60%) | 13,279,611 |
| 26 Aug 2005 | CNY | 3.12 | 3.12 | 3.05 | 3.08 | 3.08 | -0.05 (-1.60%) | 12,538,227 |
| 25 Aug 2005 | CNY | 3.18 | 3.19 | 3.07 | 3.13 | 3.13 | -0.05 (-1.57%) | 16,955,078 |
