| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Nov 2005 | CNY | 4.675 | 4.675 | 4.4667 | 4.5 | 4.5 | -0.192 (-4.09%) | 3,690,322 |
| 2 Nov 2005 | CNY | 4.5833 | 4.7667 | 4.5833 | 4.6917 | 4.6917 | +0.042 (+0.90%) | 3,252,075 |
| 1 Nov 2005 | CNY | 4.5833 | 4.675 | 4.525 | 4.65 | 4.65 | +0.075 (+1.64%) | 3,162,901 |
| 31 Oct 2005 | CNY | 4.6667 | 4.6917 | 4.4667 | 4.575 | 4.575 | -0.117 (-2.49%) | 4,871,685 |
| 28 Oct 2005 | CNY | 4.9667 | 4.9833 | 4.5833 | 4.6917 | 4.6917 | -0.267 (-5.38%) | 5,147,814 |
| 27 Oct 2005 | CNY | 4.9167 | 5 | 4.8 | 4.9583 | 4.9583 | +0.042 (+0.85%) | 3,639,385 |
| 26 Oct 2005 | CNY | 5.025 | 5.1083 | 4.8 | 4.9167 | 4.9167 | -0.142 (-2.80%) | 6,124,861 |
| 25 Oct 2005 | CNY | 5.3667 | 5.375 | 5.05 | 5.0583 | 5.0583 | -0.308 (-5.75%) | 5,031,009 |
| 24 Oct 2005 | CNY | 5.25 | 5.375 | 5.225 | 5.3667 | 5.3667 | +0.1 (+1.90%) | 2,849,556 |
| 21 Oct 2005 | CNY | 5.3667 | 5.375 | 5.2583 | 5.2667 | 5.2667 | -0.1 (-1.86%) | 4,193,720 |
| 20 Oct 2005 | CNY | 5.3167 | 5.375 | 5.2667 | 5.3667 | 5.3667 | +0.033 (+0.63%) | 2,888,008 |
| 19 Oct 2005 | CNY | 5.4083 | 5.4583 | 5.275 | 5.3333 | 5.3333 | -0.108 (-1.99%) | 4,395,182 |
| 18 Oct 2005 | CNY | 5.4833 | 5.5667 | 5.425 | 5.4417 | 5.4417 | -0.033 (-0.61%) | 5,132,086 |
| 17 Oct 2005 | CNY | 5.375 | 5.4917 | 5.2333 | 5.475 | 5.475 | +0.067 (+1.23%) | 4,832,976 |
| 14 Oct 2005 | CNY | 5.3333 | 5.45 | 5.2833 | 5.4083 | 5.4083 | +0.058 (+1.09%) | 4,580,983 |
| 13 Oct 2005 | CNY | 5.4667 | 5.4917 | 5.3417 | 5.35 | 5.35 | -0.117 (-2.13%) | 4,939,491 |
| 12 Oct 2005 | CNY | 5.3833 | 5.5333 | 5.325 | 5.4667 | 5.4667 | +0.1 (+1.86%) | 7,857,069 |
| 11 Oct 2005 | CNY | 5.325 | 5.3833 | 5.1917 | 5.3667 | 5.3667 | +0.05 (+0.94%) | 5,249,287 |
| 10 Oct 2005 | CNY | 5.3167 | 5.3917 | 5.2667 | 5.3167 | 5.3167 | +0.025 (+0.47%) | 4,961,625 |
| 30 Sep 2005 | CNY | 5.2167 | 5.3167 | 5.1667 | 5.2917 | 5.2917 | +0.05 (+0.95%) | 5,441,197 |
| 29 Sep 2005 | CNY | 5.2083 | 5.4 | 5.1917 | 5.2417 | 5.2417 | +0.092 (+1.78%) | 13,564,411 |
| 28 Sep 2005 | CNY | 5.225 | 5.225 | 5.0833 | 5.15 | 5.15 | -0.042 (-0.80%) | 4,316,368 |
| 27 Sep 2005 | CNY | 5.15 | 5.2417 | 5.0833 | 5.1917 | 5.1917 | +0.075 (+1.47%) | 9,602,112 |
| 26 Sep 2005 | CNY | 4.9167 | 5.1667 | 4.9 | 5.1167 | 5.1167 | +0.175 (+3.54%) | 8,425,042 |
| 23 Sep 2005 | CNY | 4.9167 | 5.1167 | 4.9167 | 4.9417 | 4.9417 | +0.025 (+0.51%) | 8,424,818 |
| 22 Sep 2005 | CNY | 4.9167 | 5 | 4.8 | 4.9167 | 4.9167 | +0.008 (+0.17%) | 4,987,773 |
| 21 Sep 2005 | CNY | 4.975 | 4.9833 | 4.8333 | 4.9083 | 4.9083 | -0.083 (-1.67%) | 4,389,555 |
| 20 Sep 2005 | CNY | 5.0833 | 5.1417 | 4.9333 | 4.9917 | 4.9917 | -0.1 (-1.96%) | 4,717,375 |
| 19 Sep 2005 | CNY | 5.05 | 5.1167 | 4.9583 | 5.0917 | 5.0917 | +0.042 (+0.83%) | 4,158,124 |
| 16 Sep 2005 | CNY | 5.05 | 5.1667 | 5.0333 | 5.05 | 5.05 | 0.0 (0.0%) | 4,282,485 |
