| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Nov 2005 | CNY | 3.2582 | 3.3022 | 3.1758 | 3.2528 | 3.2528 | -0.033 (-1.00%) | 4,013,209 |
| 11 Nov 2005 | CNY | 3.2582 | 3.3791 | 3.2308 | 3.2857 | 3.2857 | +0.028 (+0.84%) | 5,793,618 |
| 10 Nov 2005 | CNY | 3.3681 | 3.4176 | 3.2473 | 3.2582 | 3.2582 | -0.126 (-3.73%) | 6,712,028 |
| 9 Nov 2005 | CNY | 3.4011 | 3.4725 | 3.3077 | 3.3846 | 3.3846 | -0.017 (-0.49%) | 8,630,028 |
| 8 Nov 2005 | CNY | 3.5275 | 3.5275 | 3.3517 | 3.4011 | 3.4011 | -0.17 (-4.77%) | 12,510,993 |
| 7 Nov 2005 | CNY | 3.3901 | 3.5769 | 3.3791 | 3.5714 | 3.5714 | +0.17 (+5.01%) | 8,738,870 |
| 4 Nov 2005 | CNY | 3.4506 | 3.5055 | 3.3517 | 3.4011 | 3.4011 | -0.088 (-2.52%) | 8,027,017 |
| 3 Nov 2005 | CNY | 3.4615 | 3.5495 | 3.4121 | 3.489 | 3.489 | +0.005 (+0.16%) | 12,163,868 |
| 2 Nov 2005 | CNY | 3.511 | 3.6429 | 3.4451 | 3.4835 | 3.4835 | -0.06 (-1.71%) | 18,997,800 |
| 1 Nov 2005 | CNY | 3.3791 | 3.5714 | 3.1868 | 3.544 | 3.544 | +0.176 (+5.22%) | 18,215,395 |
| 31 Oct 2005 | CNY | 3.2967 | 3.456 | 3.2418 | 3.3681 | 3.3681 | +0.082 (+2.51%) | 14,850,211 |
| 28 Oct 2005 | CNY | 3.2143 | 3.4286 | 3.2033 | 3.2857 | 3.2857 | +0.028 (+0.84%) | 14,587,682 |
| 27 Oct 2005 | CNY | 3.2143 | 3.3517 | 3.1593 | 3.2582 | 3.2582 | -0.028 (-0.84%) | 14,822,129 |
| 26 Oct 2005 | CNY | 3.0495 | 3.3736 | 3.0165 | 3.2857 | 3.2857 | +0.22 (+7.17%) | 28,338,744 |
| 25 Oct 2005 | CNY | 3.0879 | 3.1648 | 3.011 | 3.0659 | 3.0659 | -0.011 (-0.36%) | 7,628,384 |
| 24 Oct 2005 | CNY | 2.9011 | 3.1099 | 2.8846 | 3.0769 | 3.0769 | +0.17 (+5.86%) | 6,303,273 |
| 21 Oct 2005 | CNY | 2.8956 | 2.9835 | 2.8956 | 2.9066 | 2.9066 | +0.017 (+0.57%) | 2,759,329 |
| 20 Oct 2005 | CNY | 3.0275 | 3.0275 | 2.8571 | 2.8901 | 2.8901 | -0.137 (-4.54%) | 4,284,735 |
| 19 Oct 2005 | CNY | 3.1264 | 3.1264 | 3.011 | 3.0275 | 3.0275 | -0.093 (-2.99%) | 5,480,154 |
| 18 Oct 2005 | CNY | 3.1319 | 3.1319 | 3.0495 | 3.1209 | 3.1209 | +0.038 (+1.25%) | 9,639,280 |
| 17 Oct 2005 | CNY | 2.9835 | 3.1044 | 2.9451 | 3.0824 | 3.0824 | +0.082 (+2.75%) | 9,532,000 |
| 14 Oct 2005 | CNY | 2.9396 | 3.0495 | 2.8626 | 3 | 3 | +0.049 (+1.67%) | 5,030,025 |
| 13 Oct 2005 | CNY | 2.9451 | 3.0055 | 2.9066 | 2.9506 | 2.9506 | -0.027 (-0.92%) | 2,916,231 |
| 12 Oct 2005 | CNY | 3.0055 | 3.0934 | 2.967 | 2.978 | 2.978 | -0.017 (-0.55%) | 7,241,266 |
| 11 Oct 2005 | CNY | 2.9396 | 3.011 | 2.8956 | 2.9945 | 2.9945 | +0.055 (+1.87%) | 8,452,322 |
| 10 Oct 2005 | CNY | 2.8517 | 2.9451 | 2.7253 | 2.9396 | 2.9396 | +0.104 (+3.68%) | 5,829,753 |
| 7 Oct 2005 | CNY | 2.8187 | 2.8681 | 2.7582 | 2.8352 | 2.8352 | 0.0 (0.0%) | 0 |
| 6 Oct 2005 | CNY | 2.8187 | 2.8681 | 2.7582 | 2.8352 | 2.8352 | 0.0 (0.0%) | 0 |
| 5 Oct 2005 | CNY | 2.8187 | 2.8681 | 2.7582 | 2.8352 | 2.8352 | 0.0 (0.0%) | 0 |
| 4 Oct 2005 | CNY | 2.8187 | 2.8681 | 2.7582 | 2.8352 | 2.8352 | 0.0 (0.0%) | 0 |
