| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Nov 2005 | CNY | 2.863 | 2.8994 | 2.8584 | 2.8812 | 2.8812 | -0.023 (-0.79%) | 1,164,119 |
| 11 Nov 2005 | CNY | 2.8767 | 2.9176 | 2.8448 | 2.904 | 2.904 | +0.014 (+0.47%) | 812,083 |
| 10 Nov 2005 | CNY | 2.9222 | 2.9586 | 2.8129 | 2.8903 | 2.8903 | -0.032 (-1.09%) | 2,022,564 |
| 9 Nov 2005 | CNY | 2.9722 | 2.9722 | 2.9222 | 2.9222 | 2.9222 | -0.05 (-1.68%) | 1,331,197 |
| 8 Nov 2005 | CNY | 2.9404 | 2.9813 | 2.9131 | 2.9722 | 2.9722 | +0.023 (+0.77%) | 1,350,869 |
| 7 Nov 2005 | CNY | 2.9267 | 2.9722 | 2.8812 | 2.9495 | 2.9495 | 0.0 (0.0%) | 1,305,431 |
| 4 Nov 2005 | CNY | 3.0223 | 3.0223 | 2.9085 | 2.9495 | 2.9495 | -0.096 (-3.14%) | 2,201,732 |
| 3 Nov 2005 | CNY | 3.1407 | 3.1589 | 3.036 | 3.0451 | 3.0451 | -0.091 (-2.90%) | 2,799,289 |
| 2 Nov 2005 | CNY | 3.1088 | 3.1771 | 3.0951 | 3.1361 | 3.1361 | 0.0 (0.0%) | 2,919,815 |
| 1 Nov 2005 | CNY | 3.0041 | 3.1634 | 2.9631 | 3.1361 | 3.1361 | +0.091 (+2.99%) | 2,959,767 |
| 31 Oct 2005 | CNY | 3.0496 | 3.1407 | 2.9586 | 3.0451 | 3.0451 | -0.027 (-0.89%) | 2,274,554 |
| 28 Oct 2005 | CNY | 3.0269 | 3.1771 | 3.0087 | 3.0724 | 3.0724 | +0.064 (+2.12%) | 7,803,434 |
| 27 Oct 2005 | CNY | 2.9176 | 3.0496 | 2.9176 | 3.0087 | 3.0087 | +0.109 (+3.77%) | 4,344,657 |
| 26 Oct 2005 | CNY | 2.9131 | 2.9267 | 2.8676 | 2.8994 | 2.8994 | -0.027 (-0.93%) | 1,746,307 |
| 25 Oct 2005 | CNY | 2.8448 | 2.9449 | 2.8357 | 2.9267 | 2.9267 | +0.064 (+2.22%) | 2,304,696 |
| 24 Oct 2005 | CNY | 2.904 | 2.9085 | 2.8539 | 2.863 | 2.863 | -0.045 (-1.56%) | 1,526,890 |
| 21 Oct 2005 | CNY | 2.8949 | 2.954 | 2.8812 | 2.9085 | 2.9085 | -0.005 (-0.16%) | 1,430,998 |
| 20 Oct 2005 | CNY | 2.8311 | 2.9358 | 2.7902 | 2.9131 | 2.9131 | +0.055 (+1.91%) | 2,210,186 |
| 19 Oct 2005 | CNY | 2.9449 | 2.954 | 2.8584 | 2.8584 | 2.8584 | -0.1 (-3.39%) | 2,110,679 |
| 18 Oct 2005 | CNY | 2.9267 | 2.995 | 2.9267 | 2.9586 | 2.9586 | +0.032 (+1.09%) | 1,837,493 |
| 17 Oct 2005 | CNY | 3.0314 | 3.036 | 2.8676 | 2.9267 | 2.9267 | -0.109 (-3.60%) | 2,834,130 |
| 14 Oct 2005 | CNY | 3.0269 | 3.0633 | 3.0087 | 3.036 | 3.036 | 0.0 (0.0%) | 1,651,539 |
| 13 Oct 2005 | CNY | 3.1224 | 3.1315 | 3.0314 | 3.036 | 3.036 | -0.086 (-2.77%) | 1,906,209 |
| 12 Oct 2005 | CNY | 3.0542 | 3.1315 | 3.0269 | 3.1224 | 3.1224 | +0.059 (+1.93%) | 3,831,223 |
| 11 Oct 2005 | CNY | 3.0087 | 3.0678 | 2.9404 | 3.0633 | 3.0633 | +0.05 (+1.66%) | 1,554,737 |
| 10 Oct 2005 | CNY | 3.0041 | 3.1224 | 3.0041 | 3.0132 | 3.0132 | +0.023 (+0.76%) | 2,927,882 |
| 7 Oct 2005 | CNY | 2.9586 | 2.995 | 2.9404 | 2.9904 | 2.9904 | 0.0 (0.0%) | 0 |
| 6 Oct 2005 | CNY | 2.9586 | 2.995 | 2.9404 | 2.9904 | 2.9904 | 0.0 (0.0%) | 0 |
| 5 Oct 2005 | CNY | 2.9586 | 2.995 | 2.9404 | 2.9904 | 2.9904 | 0.0 (0.0%) | 0 |
| 4 Oct 2005 | CNY | 2.9586 | 2.995 | 2.9404 | 2.9904 | 2.9904 | 0.0 (0.0%) | 0 |
