| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Oct 2005 | CNY | 2.8267 | 2.92 | 2.8133 | 2.88 | 2.88 | +0.047 (+1.65%) | 1,687,777 |
| 21 Oct 2005 | CNY | 2.82 | 2.8733 | 2.8 | 2.8333 | 2.8333 | +0.007 (+0.23%) | 1,869,505 |
| 20 Oct 2005 | CNY | 2.9067 | 2.9067 | 2.7867 | 2.8267 | 2.8267 | -0.087 (-2.97%) | 2,824,512 |
| 19 Oct 2005 | CNY | 3.0333 | 3.0467 | 2.9067 | 2.9133 | 2.9133 | -0.12 (-3.96%) | 2,778,970 |
| 18 Oct 2005 | CNY | 3.02 | 3.0333 | 2.9667 | 3.0333 | 3.0333 | +0.027 (+0.88%) | 3,303,873 |
| 17 Oct 2005 | CNY | 2.98 | 3.0333 | 2.9133 | 3.0067 | 3.0067 | +0.04 (+1.35%) | 3,287,508 |
| 14 Oct 2005 | CNY | 2.9467 | 3.0533 | 2.9467 | 2.9667 | 2.9667 | +0.04 (+1.37%) | 5,159,148 |
| 13 Oct 2005 | CNY | 2.8867 | 2.9333 | 2.8333 | 2.9267 | 2.9267 | +0.04 (+1.39%) | 2,733,250 |
| 12 Oct 2005 | CNY | 2.8 | 2.92 | 2.8 | 2.8867 | 2.8867 | +0.073 (+2.61%) | 2,225,401 |
| 11 Oct 2005 | CNY | 2.7533 | 2.84 | 2.7333 | 2.8133 | 2.8133 | +0.06 (+2.18%) | 1,724,830 |
| 10 Oct 2005 | CNY | 2.88 | 2.9333 | 2.74 | 2.7533 | 2.7533 | -0.127 (-4.40%) | 1,959,600 |
| 30 Sep 2005 | CNY | 2.9 | 2.9467 | 2.88 | 2.88 | 2.88 | -0.033 (-1.14%) | 1,844,094 |
| 29 Sep 2005 | CNY | 2.8333 | 2.9467 | 2.8333 | 2.9133 | 2.9133 | +0.08 (+2.82%) | 2,454,472 |
| 28 Sep 2005 | CNY | 2.8267 | 2.8867 | 2.8 | 2.8333 | 2.8333 | -0.04 (-1.39%) | 1,518,000 |
| 27 Sep 2005 | CNY | 2.8733 | 2.9467 | 2.82 | 2.8733 | 2.8733 | -0.007 (-0.23%) | 2,620,735 |
| 26 Sep 2005 | CNY | 2.9733 | 2.9733 | 2.8 | 2.88 | 2.88 | -0.093 (-3.14%) | 3,522,562 |
| 23 Sep 2005 | CNY | 3.0133 | 3.08 | 2.94 | 2.9733 | 2.9733 | -0.033 (-1.11%) | 5,528,601 |
| 22 Sep 2005 | CNY | 3.1067 | 3.12 | 2.8867 | 3.0067 | 3.0067 | -0.107 (-3.42%) | 6,771,568 |
| 21 Sep 2005 | CNY | 3.2 | 3.22 | 3.0467 | 3.1133 | 3.1133 | +0.02 (+0.65%) | 5,874,535 |
| 20 Sep 2005 | CNY | 3.1733 | 3.1867 | 3.06 | 3.0933 | 3.0933 | -0.093 (-2.93%) | 7,039,497 |
| 19 Sep 2005 | CNY | 3.0733 | 3.1867 | 3.0667 | 3.1867 | 3.1867 | +0.1 (+3.24%) | 5,400,369 |
| 16 Sep 2005 | CNY | 3.08 | 3.1667 | 3.06 | 3.0867 | 3.0867 | +0.02 (+0.65%) | 7,605,522 |
| 15 Sep 2005 | CNY | 3 | 3.0867 | 2.9867 | 3.0667 | 3.0667 | +0.033 (+1.10%) | 5,845,438 |
| 14 Sep 2005 | CNY | 3 | 3.06 | 2.96 | 3.0333 | 3.0333 | +0.033 (+1.11%) | 6,340,885 |
| 13 Sep 2005 | CNY | 2.8867 | 3.0133 | 2.8733 | 3 | 3 | +0.113 (+3.92%) | 6,376,111 |
| 12 Sep 2005 | CNY | 2.8867 | 2.9133 | 2.8533 | 2.8867 | 2.8867 | 0.0 (0.0%) | 2,386,050 |
| 9 Sep 2005 | CNY | 2.9733 | 2.9867 | 2.8667 | 2.8867 | 2.8867 | -0.06 (-2.04%) | 5,473,647 |
| 8 Sep 2005 | CNY | 2.82 | 2.9667 | 2.82 | 2.9467 | 2.9467 | +0.127 (+4.49%) | 10,934,463 |
| 7 Sep 2005 | CNY | 2.7267 | 2.8267 | 2.6867 | 2.82 | 2.82 | +0.08 (+2.92%) | 4,555,684 |
| 6 Sep 2005 | CNY | 2.88 | 2.9 | 2.72 | 2.74 | 2.74 | -0.127 (-4.42%) | 6,539,175 |
