| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Nov 2005 | CNY | 2.54 | 2.61 | 2.51 | 2.58 | 2.58 | +0.07 (+2.79%) | 5,704,364 |
| 1 Nov 2005 | CNY | 2.6 | 2.61 | 2.48 | 2.51 | 2.51 | -0.08 (-3.09%) | 4,834,793 |
| 31 Oct 2005 | CNY | 2.63 | 2.64 | 2.56 | 2.59 | 2.59 | -0.04 (-1.52%) | 6,023,509 |
| 28 Oct 2005 | CNY | 2.7 | 2.73 | 2.58 | 2.63 | 2.63 | -0.05 (-1.87%) | 4,762,790 |
| 27 Oct 2005 | CNY | 2.66 | 2.75 | 2.63 | 2.68 | 2.68 | -0.02 (-0.74%) | 4,690,346 |
| 26 Oct 2005 | CNY | 2.75 | 2.76 | 2.65 | 2.7 | 2.7 | -0.06 (-2.17%) | 4,926,092 |
| 25 Oct 2005 | CNY | 2.81 | 2.81 | 2.74 | 2.76 | 2.76 | -0.05 (-1.78%) | 3,784,597 |
| 24 Oct 2005 | CNY | 2.81 | 2.84 | 2.79 | 2.81 | 2.81 | 0.0 (0.0%) | 1,986,752 |
| 21 Oct 2005 | CNY | 2.76 | 2.85 | 2.75 | 2.81 | 2.81 | +0.05 (+1.81%) | 3,134,056 |
| 20 Oct 2005 | CNY | 2.81 | 2.81 | 2.74 | 2.76 | 2.76 | -0.05 (-1.78%) | 3,085,024 |
| 19 Oct 2005 | CNY | 2.81 | 2.85 | 2.78 | 2.81 | 2.81 | -0.01 (-0.35%) | 2,798,696 |
| 18 Oct 2005 | CNY | 2.79 | 2.83 | 2.77 | 2.82 | 2.82 | +0.03 (+1.08%) | 3,995,162 |
| 17 Oct 2005 | CNY | 2.81 | 2.83 | 2.76 | 2.79 | 2.79 | -0.03 (-1.06%) | 4,365,772 |
| 14 Oct 2005 | CNY | 2.87 | 2.88 | 2.8 | 2.82 | 2.82 | -0.04 (-1.40%) | 3,746,099 |
| 13 Oct 2005 | CNY | 2.87 | 2.95 | 2.86 | 2.86 | 2.86 | -0.02 (-0.69%) | 3,638,713 |
| 12 Oct 2005 | CNY | 2.88 | 2.89 | 2.84 | 2.88 | 2.88 | 0.0 (0.0%) | 3,524,501 |
| 11 Oct 2005 | CNY | 2.78 | 2.92 | 2.75 | 2.88 | 2.88 | +0.09 (+3.23%) | 4,557,323 |
| 10 Oct 2005 | CNY | 2.84 | 2.85 | 2.76 | 2.79 | 2.79 | -0.04 (-1.41%) | 1,769,173 |
| 30 Sep 2005 | CNY | 2.82 | 2.86 | 2.78 | 2.83 | 2.83 | +0.01 (+0.35%) | 3,980,837 |
| 29 Sep 2005 | CNY | 2.72 | 2.86 | 2.72 | 2.82 | 2.82 | +0.1 (+3.68%) | 6,674,514 |
| 28 Sep 2005 | CNY | 2.73 | 2.77 | 2.7 | 2.72 | 2.72 | -0.02 (-0.73%) | 4,418,582 |
| 27 Sep 2005 | CNY | 2.82 | 2.84 | 2.73 | 2.74 | 2.74 | -0.08 (-2.84%) | 5,713,595 |
| 26 Sep 2005 | CNY | 2.84 | 2.88 | 2.81 | 2.82 | 2.82 | -0.02 (-0.70%) | 4,977,566 |
| 23 Sep 2005 | CNY | 2.85 | 2.9 | 2.82 | 2.84 | 2.84 | -0.01 (-0.35%) | 5,292,608 |
| 22 Sep 2005 | CNY | 3.03 | 3.03 | 2.81 | 2.85 | 2.85 | -0.19 (-6.25%) | 12,631,054 |
| 21 Sep 2005 | CNY | 3.12 | 3.16 | 3.03 | 3.04 | 3.04 | -0.08 (-2.56%) | 8,816,422 |
| 20 Sep 2005 | CNY | 3.11 | 3.13 | 3.08 | 3.12 | 3.12 | 0.0 (0.0%) | 6,144,490 |
| 19 Sep 2005 | CNY | 3.08 | 3.16 | 3.06 | 3.12 | 3.12 | +0.04 (+1.30%) | 8,263,364 |
| 16 Sep 2005 | CNY | 3.11 | 3.13 | 3.06 | 3.08 | 3.08 | -0.06 (-1.91%) | 6,468,268 |
| 15 Sep 2005 | CNY | 3.13 | 3.16 | 3.07 | 3.14 | 3.14 | +0.01 (+0.32%) | 11,169,948 |
