| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Oct 2005 | CNY | 2.9733 | 3.0667 | 2.9733 | 3.0133 | 3.0133 | +0.027 (+0.89%) | 952,650 |
| 26 Oct 2005 | CNY | 3.14 | 3.1933 | 2.9733 | 2.9867 | 2.9867 | -0.18 (-5.68%) | 1,348,950 |
| 25 Oct 2005 | CNY | 3.26 | 3.2733 | 3.1667 | 3.1667 | 3.1667 | -0.113 (-3.45%) | 819,000 |
| 24 Oct 2005 | CNY | 3.2533 | 3.3133 | 3.2067 | 3.28 | 3.28 | +0.013 (+0.41%) | 1,000,365 |
| 21 Oct 2005 | CNY | 3.1667 | 3.3133 | 3.1467 | 3.2667 | 3.2667 | +0.1 (+3.16%) | 1,713,660 |
| 20 Oct 2005 | CNY | 3.12 | 3.2133 | 3.1 | 3.1667 | 3.1667 | -0.007 (-0.21%) | 1,012,513 |
| 19 Oct 2005 | CNY | 3.2667 | 3.2733 | 3.16 | 3.1733 | 3.1733 | -0.06 (-1.86%) | 1,212,306 |
| 18 Oct 2005 | CNY | 3.1867 | 3.2533 | 3.1533 | 3.2333 | 3.2333 | +0.047 (+1.46%) | 871,648 |
| 17 Oct 2005 | CNY | 3.1067 | 3.2133 | 3.1067 | 3.1867 | 3.1867 | +0.053 (+1.70%) | 760,512 |
| 14 Oct 2005 | CNY | 3.18 | 3.2267 | 3.12 | 3.1333 | 3.1333 | -0.093 (-2.89%) | 598,500 |
| 13 Oct 2005 | CNY | 3.2533 | 3.2733 | 3.18 | 3.2267 | 3.2267 | -0.067 (-2.02%) | 1,218,378 |
| 12 Oct 2005 | CNY | 3.1467 | 3.4 | 3.1 | 3.2933 | 3.2933 | +0.133 (+4.22%) | 2,033,304 |
| 11 Oct 2005 | CNY | 3.02 | 3.1933 | 3.02 | 3.16 | 3.16 | +0.12 (+3.95%) | 867,186 |
| 10 Oct 2005 | CNY | 3.2 | 3.2067 | 3.0133 | 3.04 | 3.04 | -0.127 (-4.00%) | 676,542 |
| 30 Sep 2005 | CNY | 3.1667 | 3.2533 | 3.1333 | 3.1667 | 3.1667 | +0.013 (+0.42%) | 1,186,786 |
| 29 Sep 2005 | CNY | 3.1067 | 3.1733 | 3.0933 | 3.1533 | 3.1533 | +0.073 (+2.38%) | 1,032,330 |
| 28 Sep 2005 | CNY | 3.08 | 3.1667 | 3.06 | 3.08 | 3.08 | -0.007 (-0.22%) | 814,147 |
| 27 Sep 2005 | CNY | 3.24 | 3.2667 | 3.0733 | 3.0867 | 3.0867 | -0.16 (-4.93%) | 1,444,513 |
| 26 Sep 2005 | CNY | 3.1867 | 3.26 | 3.1667 | 3.2467 | 3.2467 | +0.067 (+2.10%) | 1,180,017 |
| 23 Sep 2005 | CNY | 3.2933 | 3.3267 | 3.1667 | 3.18 | 3.18 | -0.147 (-4.41%) | 1,526,838 |
| 22 Sep 2005 | CNY | 3.5133 | 3.5133 | 3.2133 | 3.3267 | 3.3267 | -0.193 (-5.49%) | 2,812,600 |
| 21 Sep 2005 | CNY | 3.4667 | 3.5667 | 3.4667 | 3.52 | 3.52 | +0.02 (+0.57%) | 2,447,562 |
| 20 Sep 2005 | CNY | 3.5667 | 3.6 | 3.4467 | 3.5 | 3.5 | -0.1 (-2.78%) | 3,481,485 |
| 19 Sep 2005 | CNY | 3.6 | 3.6267 | 3.5333 | 3.6 | 3.6 | -0.067 (-1.82%) | 3,904,338 |
| 16 Sep 2005 | CNY | 3.82 | 3.86 | 3.6533 | 3.6667 | 3.6667 | -0.013 (-0.36%) | 13,383,375 |
| 15 Sep 2005 | CNY | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | +0.333 (+9.96%) | 2,698,978 |
| 14 Sep 2005 | CNY | 3.2733 | 3.3667 | 3.2733 | 3.3467 | 3.3467 | +0.073 (+2.24%) | 2,955,433 |
| 13 Sep 2005 | CNY | 3.1933 | 3.28 | 3.1867 | 3.2733 | 3.2733 | +0.073 (+2.29%) | 1,142,715 |
| 12 Sep 2005 | CNY | 3.2267 | 3.2333 | 3.1467 | 3.2 | 3.2 | -0.027 (-0.83%) | 1,385,260 |
| 9 Sep 2005 | CNY | 3.24 | 3.3133 | 3.2 | 3.2267 | 3.2267 | -0.047 (-1.42%) | 1,053,900 |
