| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Oct 2005 | CNY | 2.0759 | 2.0915 | 1.9821 | 2.0491 | 2.0491 | -0.045 (-2.13%) | 13,470,101 |
| 27 Oct 2005 | CNY | 2.0513 | 2.1005 | 2.0156 | 2.0938 | 2.0938 | +0.04 (+1.96%) | 9,836,010 |
| 26 Oct 2005 | CNY | 2.192 | 2.2076 | 2.0201 | 2.0536 | 2.0536 | -0.154 (-6.98%) | 17,281,425 |
| 25 Oct 2005 | CNY | 2.1696 | 2.25 | 2.1652 | 2.2076 | 2.2076 | +0.004 (+0.20%) | 7,820,153 |
| 24 Oct 2005 | CNY | 2.2656 | 2.2835 | 2.1652 | 2.2031 | 2.2031 | -0.085 (-3.71%) | 14,357,589 |
| 21 Oct 2005 | CNY | 2.3527 | 2.375 | 2.2589 | 2.288 | 2.288 | -0.069 (-2.93%) | 12,240,533 |
| 20 Oct 2005 | CNY | 2.3192 | 2.4063 | 2.3036 | 2.3571 | 2.3571 | +0.036 (+1.54%) | 20,000,449 |
| 19 Oct 2005 | CNY | 2.4308 | 2.4509 | 2.2991 | 2.3214 | 2.3214 | -0.096 (-3.97%) | 14,338,665 |
| 18 Oct 2005 | CNY | 2.2098 | 2.433 | 2.2076 | 2.4174 | 2.4174 | +0.201 (+9.06%) | 22,981,342 |
| 17 Oct 2005 | CNY | 2.2009 | 2.2612 | 2.1496 | 2.2165 | 2.2165 | +0.002 (+0.10%) | 11,927,099 |
| 14 Oct 2005 | CNY | 2.1786 | 2.2835 | 2.1786 | 2.2143 | 2.2143 | +0.036 (+1.64%) | 21,075,371 |
| 13 Oct 2005 | CNY | 2.2768 | 2.288 | 2.1696 | 2.1786 | 2.1786 | -0.1 (-4.41%) | 15,524,570 |
| 12 Oct 2005 | CNY | 2.2768 | 2.288 | 2.2009 | 2.279 | 2.279 | +0.002 (+0.10%) | 15,439,312 |
| 11 Oct 2005 | CNY | 2.2634 | 2.2991 | 2.2165 | 2.2768 | 2.2768 | +0.007 (+0.30%) | 11,393,760 |
| 10 Oct 2005 | CNY | 2.1786 | 2.2991 | 2.1674 | 2.2701 | 2.2701 | +0.105 (+4.84%) | 19,460,586 |
| 30 Sep 2005 | CNY | 2.0179 | 2.2188 | 2 | 2.1652 | 2.1652 | +0.147 (+7.30%) | 27,729,304 |
| 29 Sep 2005 | CNY | 2.0268 | 2.0491 | 1.9531 | 2.0179 | 2.0179 | -0.009 (-0.44%) | 6,245,285 |
| 28 Sep 2005 | CNY | 2.0179 | 2.0692 | 2.0156 | 2.0268 | 2.0268 | +0.018 (+0.89%) | 9,427,335 |
| 27 Sep 2005 | CNY | 2.0067 | 2.0446 | 1.9911 | 2.0089 | 2.0089 | +0.009 (+0.45%) | 13,931,464 |
| 26 Sep 2005 | CNY | 1.9196 | 2.0491 | 1.9152 | 2 | 2 | +0.112 (+5.91%) | 18,233,290 |
| 23 Sep 2005 | CNY | 1.8571 | 1.9353 | 1.8527 | 1.8884 | 1.8884 | +0.011 (+0.60%) | 3,552,877 |
| 22 Sep 2005 | CNY | 1.9219 | 1.9598 | 1.8616 | 1.8772 | 1.8772 | -0.085 (-4.33%) | 5,447,290 |
| 21 Sep 2005 | CNY | 2.0402 | 2.0513 | 1.9621 | 1.9621 | 1.9621 | -0.078 (-3.83%) | 8,705,388 |
| 20 Sep 2005 | CNY | 1.9978 | 2.0938 | 1.9866 | 2.0402 | 2.0402 | +0.04 (+2.01%) | 13,789,287 |
| 19 Sep 2005 | CNY | 1.9978 | 2.0469 | 1.9978 | 2 | 2 | +0.002 (+0.11%) | 6,566,179 |
| 16 Sep 2005 | CNY | 1.9509 | 2.0402 | 1.942 | 1.9978 | 1.9978 | +0.051 (+2.64%) | 8,229,737 |
| 15 Sep 2005 | CNY | 1.9509 | 1.9621 | 1.933 | 1.9464 | 1.9464 | -0.004 (-0.23%) | 4,627,512 |
| 14 Sep 2005 | CNY | 1.9732 | 1.9777 | 1.933 | 1.9509 | 1.9509 | -0.013 (-0.68%) | 7,284,999 |
| 13 Sep 2005 | CNY | 1.904 | 1.9755 | 1.8817 | 1.9643 | 1.9643 | +0.071 (+3.77%) | 17,062,362 |
| 12 Sep 2005 | CNY | 1.8281 | 1.9063 | 1.8192 | 1.8929 | 1.8929 | +0.067 (+3.67%) | 10,506,298 |
