| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Nov 2005 | CNY | 4.3308 | 4.3769 | 4.2308 | 4.2692 | 4.2692 | -0.062 (-1.42%) | 261,950 |
| 14 Nov 2005 | CNY | 4.3 | 4.3846 | 4.2769 | 4.3308 | 4.3308 | +0.031 (+0.72%) | 297,831 |
| 11 Nov 2005 | CNY | 4.3 | 4.3231 | 4.2385 | 4.3 | 4.3 | -0.031 (-0.71%) | 703,683 |
| 10 Nov 2005 | CNY | 4.5154 | 4.5154 | 4.3 | 4.3308 | 4.3308 | -0.185 (-4.09%) | 552,515 |
| 9 Nov 2005 | CNY | 4.6 | 4.6077 | 4.5154 | 4.5154 | 4.5154 | -0.085 (-1.84%) | 390,907 |
| 8 Nov 2005 | CNY | 4.5385 | 4.6154 | 4.4539 | 4.6 | 4.6 | +0.046 (+1.01%) | 1,133,254 |
| 7 Nov 2005 | CNY | 4.7308 | 4.7308 | 4.5231 | 4.5539 | 4.5539 | -0.146 (-3.11%) | 486,200 |
| 4 Nov 2005 | CNY | 4.6154 | 4.7077 | 4.6154 | 4.7 | 4.7 | +0.008 (+0.16%) | 392,523 |
| 3 Nov 2005 | CNY | 4.7846 | 4.7846 | 4.6539 | 4.6923 | 4.6923 | -0.092 (-1.93%) | 509,848 |
| 2 Nov 2005 | CNY | 4.7692 | 4.8077 | 4.7154 | 4.7846 | 4.7846 | +0.031 (+0.65%) | 408,590 |
| 1 Nov 2005 | CNY | 4.7615 | 4.9154 | 4.6923 | 4.7539 | 4.7539 | -0.008 (-0.16%) | 270,865 |
| 31 Oct 2005 | CNY | 4.7692 | 4.7692 | 4.6385 | 4.7615 | 4.7615 | +0.015 (+0.32%) | 237,519 |
| 28 Oct 2005 | CNY | 4.8539 | 4.8846 | 4.6846 | 4.7462 | 4.7462 | -0.138 (-2.83%) | 608,205 |
| 27 Oct 2005 | CNY | 4.8769 | 4.9615 | 4.8154 | 4.8846 | 4.8846 | -0.015 (-0.31%) | 166,878 |
| 26 Oct 2005 | CNY | 5.0231 | 5.0462 | 4.8539 | 4.9 | 4.9 | -0.069 (-1.39%) | 802,100 |
| 25 Oct 2005 | CNY | 5.0923 | 5.0923 | 4.9308 | 4.9692 | 4.9692 | -0.031 (-0.62%) | 211,419 |
| 24 Oct 2005 | CNY | 5.0769 | 5.0769 | 4.9769 | 5 | 5 | -0.123 (-2.40%) | 369,365 |
| 21 Oct 2005 | CNY | 5.2231 | 5.2231 | 4.9846 | 5.1231 | 5.1231 | -0.115 (-2.20%) | 1,908,284 |
| 20 Oct 2005 | CNY | 5.1769 | 5.2462 | 5.1769 | 5.2385 | 5.2385 | +0.008 (+0.15%) | 998,905 |
| 19 Oct 2005 | CNY | 5.2615 | 5.2615 | 5.1769 | 5.2308 | 5.2308 | 0.0 (0.0%) | 638,712 |
| 18 Oct 2005 | CNY | 5.0769 | 5.2539 | 5.0769 | 5.2308 | 5.2308 | +0.154 (+3.03%) | 1,375,268 |
| 17 Oct 2005 | CNY | 5.0308 | 5.1154 | 5.0231 | 5.0769 | 5.0769 | +0.046 (+0.92%) | 618,286 |
| 14 Oct 2005 | CNY | 5.1154 | 5.1769 | 5.0154 | 5.0308 | 5.0308 | -0.154 (-2.97%) | 199,810 |
| 13 Oct 2005 | CNY | 5.0923 | 5.2 | 5.0462 | 5.1846 | 5.1846 | +0.1 (+1.97%) | 1,260,565 |
| 12 Oct 2005 | CNY | 4.9539 | 5.1308 | 4.9539 | 5.0846 | 5.0846 | +0.131 (+2.64%) | 2,071,865 |
| 11 Oct 2005 | CNY | 4.8308 | 5.0154 | 4.8308 | 4.9539 | 4.9539 | +0.054 (+1.10%) | 587,228 |
| 10 Oct 2005 | CNY | 5.0846 | 5.0923 | 4.8846 | 4.9 | 4.9 | -0.231 (-4.50%) | 937,795 |
| 30 Sep 2005 | CNY | 5.1846 | 5.2462 | 5.0615 | 5.1308 | 5.1308 | -0.054 (-1.04%) | 864,630 |
| 29 Sep 2005 | CNY | 5.2462 | 5.3385 | 5.1385 | 5.1846 | 5.1846 | -0.008 (-0.15%) | 1,054,643 |
| 28 Sep 2005 | CNY | 5.2154 | 5.3231 | 5.0846 | 5.1923 | 5.1923 | -0.085 (-1.60%) | 1,667,640 |
