| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Oct 2005 | CNY | 13.0178 | 13.2722 | 12.4615 | 12.8521 | 12.8521 | -0.213 (-1.63%) | 521,473 |
| 17 Oct 2005 | CNY | 12.6746 | 13.1065 | 12.6627 | 13.0651 | 13.0651 | +0.391 (+3.08%) | 1,017,924 |
| 14 Oct 2005 | CNY | 12.7515 | 12.9231 | 12.6331 | 12.6746 | 12.6746 | -0.053 (-0.42%) | 645,547 |
| 13 Oct 2005 | CNY | 12.071 | 12.9467 | 12.071 | 12.7278 | 12.7278 | +0.538 (+4.42%) | 919,689 |
| 12 Oct 2005 | CNY | 12.1775 | 12.2012 | 12.0118 | 12.1894 | 12.1894 | +0.012 (+0.10%) | 72,095 |
| 11 Oct 2005 | CNY | 12.0059 | 12.1775 | 12.0059 | 12.1775 | 12.1775 | +0.172 (+1.43%) | 123,082 |
| 10 Oct 2005 | CNY | 11.8343 | 12.3373 | 11.8343 | 12.0059 | 12.0059 | -0.183 (-1.51%) | 55,186 |
| 30 Sep 2005 | CNY | 12.2189 | 12.2899 | 12.071 | 12.1894 | 12.1894 | -0.166 (-1.34%) | 242,685 |
| 29 Sep 2005 | CNY | 12.4201 | 12.4852 | 12.1953 | 12.355 | 12.355 | -0.059 (-0.48%) | 833,717 |
| 28 Sep 2005 | CNY | 12.2959 | 12.426 | 12.1775 | 12.4142 | 12.4142 | +0.106 (+0.87%) | 178,474 |
| 27 Sep 2005 | CNY | 12.1302 | 12.3787 | 12.071 | 12.3077 | 12.3077 | +0.148 (+1.22%) | 373,032 |
| 26 Sep 2005 | CNY | 12.1834 | 12.1894 | 12.0237 | 12.1598 | 12.1598 | -0.03 (-0.24%) | 398,076 |
| 23 Sep 2005 | CNY | 11.6568 | 12.3018 | 11.6568 | 12.1894 | 12.1894 | +0.255 (+2.13%) | 381,093 |
| 22 Sep 2005 | CNY | 11.8343 | 12.1894 | 11.8284 | 11.9349 | 11.9349 | -0.024 (-0.20%) | 1,720,594 |
| 21 Sep 2005 | CNY | 12.3787 | 12.426 | 11.9527 | 11.9586 | 11.9586 | -0.432 (-3.49%) | 2,251,032 |
| 20 Sep 2005 | CNY | 12.6627 | 12.6627 | 12.1894 | 12.3905 | 12.3905 | -0.154 (-1.23%) | 1,440,300 |
| 19 Sep 2005 | CNY | 12.2899 | 12.6391 | 12.1775 | 12.5444 | 12.5444 | +0.255 (+2.07%) | 1,188,240 |
| 16 Sep 2005 | CNY | 12.1657 | 12.3077 | 12 | 12.2899 | 12.2899 | +0.13 (+1.07%) | 274,748 |
| 15 Sep 2005 | CNY | 12.2485 | 12.2959 | 11.8343 | 12.1598 | 12.1598 | -0.124 (-1.01%) | 586,700 |
| 14 Sep 2005 | CNY | 12.4734 | 12.4734 | 12.1894 | 12.284 | 12.284 | -0.053 (-0.43%) | 468,909 |
| 13 Sep 2005 | CNY | 12.1006 | 12.4142 | 11.9527 | 12.3373 | 12.3373 | +0.225 (+1.86%) | 1,176,544 |
| 12 Sep 2005 | CNY | 11.8343 | 12.355 | 11.716 | 12.1124 | 12.1124 | +0.278 (+2.35%) | 636,320 |
| 9 Sep 2005 | CNY | 11.9231 | 11.9231 | 11.716 | 11.8343 | 11.8343 | -0.089 (-0.74%) | 375,060 |
| 8 Sep 2005 | CNY | 11.4497 | 12.0414 | 11.4497 | 11.9231 | 11.9231 | +0.473 (+4.13%) | 1,813,459 |
| 7 Sep 2005 | CNY | 11.0888 | 11.4675 | 11.0888 | 11.4497 | 11.4497 | +0.343 (+3.09%) | 1,065,286 |
| 6 Sep 2005 | CNY | 11.1716 | 11.1894 | 10.9467 | 11.1065 | 11.1065 | -0.065 (-0.58%) | 382,232 |
| 5 Sep 2005 | CNY | 11.1894 | 11.2367 | 11.071 | 11.1716 | 11.1716 | -0.024 (-0.21%) | 243,676 |
| 2 Sep 2005 | CNY | 11.1539 | 11.1953 | 11.0118 | 11.1953 | 11.1953 | +0.041 (+0.37%) | 703,819 |
| 1 Sep 2005 | CNY | 10.8935 | 11.2544 | 10.8284 | 11.1539 | 11.1539 | +0.266 (+2.45%) | 1,070,506 |
| 31 Aug 2005 | CNY | 10.5325 | 10.9882 | 10.4793 | 10.8876 | 10.8876 | +0.331 (+3.14%) | 1,054,269 |
