| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Oct 2005 | CNY | 3.805 | 3.935 | 3.745 | 3.835 | 3.835 | +0.03 (+0.79%) | 39,609,486 |
| 12 Oct 2005 | CNY | 3.755 | 3.99 | 3.73 | 3.805 | 3.805 | +0.03 (+0.79%) | 61,200,402 |
| 11 Oct 2005 | CNY | 3.515 | 3.83 | 3.515 | 3.775 | 3.775 | +0.26 (+7.40%) | 50,735,628 |
| 10 Oct 2005 | CNY | 3.69 | 3.74 | 3.475 | 3.515 | 3.515 | 0.0 (0.0%) | 83,429,018 |
| 30 Sep 2005 | CNY | 3.195 | 3.515 | 3.18 | 3.515 | 3.515 | +0.32 (+10.02%) | 56,058,314 |
| 29 Sep 2005 | CNY | 3.01 | 3.345 | 3 | 3.195 | 3.195 | +0.01 (+0.31%) | 65,811,412 |
| 16 Sep 2005 | CNY | 3.155 | 3.215 | 3.15 | 3.185 | 3.185 | +0.035 (+1.11%) | 13,161,128 |
| 15 Sep 2005 | CNY | 3.175 | 3.195 | 3.145 | 3.15 | 3.15 | -0.05 (-1.56%) | 19,800,152 |
| 14 Sep 2005 | CNY | 3.195 | 3.225 | 3.15 | 3.2 | 3.2 | +0.015 (+0.47%) | 26,999,562 |
| 13 Sep 2005 | CNY | 3.065 | 3.2 | 3.065 | 3.185 | 3.185 | +0.105 (+3.41%) | 27,983,710 |
| 12 Sep 2005 | CNY | 3.045 | 3.09 | 3.025 | 3.08 | 3.08 | +0.035 (+1.15%) | 15,851,058 |
| 9 Sep 2005 | CNY | 3.005 | 3.13 | 2.985 | 3.045 | 3.045 | +0.045 (+1.50%) | 36,520,726 |
| 8 Sep 2005 | CNY | 3.05 | 3.06 | 2.98 | 3 | 3 | -0.04 (-1.32%) | 19,266,646 |
| 7 Sep 2005 | CNY | 2.935 | 3.055 | 2.91 | 3.04 | 3.04 | +0.105 (+3.58%) | 21,767,356 |
| 6 Sep 2005 | CNY | 3.035 | 3.035 | 2.915 | 2.935 | 2.935 | -0.115 (-3.77%) | 30,679,246 |
| 5 Sep 2005 | CNY | 3.025 | 3.075 | 2.98 | 3.05 | 3.05 | +0.025 (+0.83%) | 30,021,852 |
| 2 Sep 2005 | CNY | 3.05 | 3.09 | 3.015 | 3.025 | 3.025 | -0.035 (-1.14%) | 35,393,154 |
| 1 Sep 2005 | CNY | 2.885 | 3.095 | 2.85 | 3.06 | 3.06 | +0.15 (+5.15%) | 50,672,922 |
| 31 Aug 2005 | CNY | 2.9 | 2.99 | 2.8 | 2.91 | 2.91 | +0.125 (+4.49%) | 45,958,926 |
| 30 Aug 2005 | CNY | 2.79 | 2.82 | 2.725 | 2.785 | 2.785 | -0.03 (-1.07%) | 12,891,952 |
| 29 Aug 2005 | CNY | 2.735 | 2.84 | 2.705 | 2.815 | 2.815 | +0.08 (+2.93%) | 15,731,034 |
| 26 Aug 2005 | CNY | 2.73 | 2.775 | 2.715 | 2.735 | 2.735 | -0.03 (-1.08%) | 6,606,954 |
| 25 Aug 2005 | CNY | 2.745 | 2.81 | 2.7 | 2.765 | 2.765 | +0.035 (+1.28%) | 9,808,364 |
| 24 Aug 2005 | CNY | 2.65 | 2.735 | 2.625 | 2.73 | 2.73 | +0.12 (+4.60%) | 10,409,768 |
| 23 Aug 2005 | CNY | 2.63 | 2.66 | 2.58 | 2.61 | 2.61 | -0.04 (-1.51%) | 4,815,062 |
| 22 Aug 2005 | CNY | 2.6 | 2.66 | 2.53 | 2.65 | 2.65 | +0.05 (+1.92%) | 8,472,296 |
| 19 Aug 2005 | CNY | 2.6 | 2.665 | 2.555 | 2.6 | 2.6 | 0.0 (0.0%) | 11,169,520 |
| 18 Aug 2005 | CNY | 2.77 | 2.77 | 2.58 | 2.6 | 2.6 | -0.195 (-6.98%) | 28,764,294 |
| 17 Aug 2005 | CNY | 2.74 | 2.885 | 2.69 | 2.795 | 2.795 | +0.045 (+1.64%) | 23,457,668 |
| 16 Aug 2005 | CNY | 2.85 | 2.865 | 2.695 | 2.75 | 2.75 | +0.145 (+5.57%) | 32,368,848 |
