| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2005 | CNY | 6.6872 | 7.159 | 6.6051 | 6.6872 | 6.6872 | -0.021 (-0.31%) | 8,395,227 |
| 19 Oct 2005 | CNY | 6.7672 | 6.8226 | 6.6339 | 6.7077 | 6.7077 | -0.037 (-0.55%) | 5,857,492 |
| 18 Oct 2005 | CNY | 6.199 | 6.7733 | 6.1703 | 6.7446 | 6.7446 | +0.587 (+9.53%) | 8,555,108 |
| 17 Oct 2005 | CNY | 6.158 | 6.158 | 6.0513 | 6.158 | 6.158 | +0.56 (+10.00%) | 19,939,257 |
| 16 Sep 2005 | CNY | 5.6615 | 5.801 | 5.5692 | 5.598 | 5.598 | -0.047 (-0.83%) | 4,059,622 |
| 15 Sep 2005 | CNY | 5.6492 | 5.678 | 5.5959 | 5.6451 | 5.6451 | -0.004 (-0.07%) | 2,822,512 |
| 14 Sep 2005 | CNY | 5.3497 | 5.721 | 5.3497 | 5.6492 | 5.6492 | +0.301 (+5.64%) | 4,593,327 |
| 13 Sep 2005 | CNY | 5.3436 | 5.4359 | 5.2964 | 5.3477 | 5.3477 | -0.099 (-1.81%) | 4,446,599 |
| 12 Sep 2005 | CNY | 5.4154 | 5.4974 | 5.2308 | 5.4462 | 5.4462 | +0.004 (+0.08%) | 4,029,012 |
| 9 Sep 2005 | CNY | 5.3949 | 5.5651 | 5.3333 | 5.4421 | 5.4421 | +0.111 (+2.08%) | 7,589,580 |
| 8 Sep 2005 | CNY | 5.3108 | 5.401 | 5.2062 | 5.3313 | 5.3313 | +0.049 (+0.93%) | 3,656,123 |
| 7 Sep 2005 | CNY | 4.96 | 5.3026 | 4.9539 | 5.2821 | 5.2821 | +0.316 (+6.36%) | 6,041,221 |
| 6 Sep 2005 | CNY | 5.0667 | 5.0872 | 4.9641 | 4.9662 | 4.9662 | -0.096 (-1.90%) | 5,230,733 |
| 5 Sep 2005 | CNY | 5.0462 | 5.0872 | 4.9395 | 5.0626 | 5.0626 | +0.039 (+0.78%) | 2,863,423 |
| 2 Sep 2005 | CNY | 4.7364 | 5.1446 | 4.72 | 5.0236 | 5.0236 | +0.289 (+6.11%) | 7,092,115 |
| 1 Sep 2005 | CNY | 4.718 | 4.7877 | 4.6564 | 4.7344 | 4.7344 | +0.037 (+0.79%) | 3,352,191 |
| 31 Aug 2005 | CNY | 4.5149 | 4.7139 | 4.5149 | 4.6974 | 4.6974 | +0.143 (+3.15%) | 3,450,144 |
| 30 Aug 2005 | CNY | 4.4369 | 4.5908 | 4.4369 | 4.5539 | 4.5539 | +0.08 (+1.79%) | 2,419,872 |
| 29 Aug 2005 | CNY | 4.3692 | 4.5539 | 4.3692 | 4.4739 | 4.4739 | +0.084 (+1.92%) | 4,558,027 |
| 26 Aug 2005 | CNY | 4.4718 | 4.5026 | 4.3508 | 4.3897 | 4.3897 | -0.082 (-1.84%) | 2,068,745 |
| 25 Aug 2005 | CNY | 4.5641 | 4.5641 | 4.4144 | 4.4718 | 4.4718 | -0.092 (-2.02%) | 2,688,747 |
| 24 Aug 2005 | CNY | 4.5333 | 4.5949 | 4.4985 | 4.5641 | 4.5641 | +0.031 (+0.68%) | 3,278,778 |
| 23 Aug 2005 | CNY | 4.4103 | 4.5949 | 4.3897 | 4.5333 | 4.5333 | +0.135 (+3.08%) | 4,167,895 |
| 22 Aug 2005 | CNY | 4.3139 | 4.4082 | 4.3077 | 4.398 | 4.398 | +0.031 (+0.71%) | 1,576,277 |
| 19 Aug 2005 | CNY | 4.3097 | 4.4903 | 4.3077 | 4.3672 | 4.3672 | +0.059 (+1.38%) | 4,403,095 |
| 18 Aug 2005 | CNY | 4.5333 | 4.5333 | 4.2831 | 4.3077 | 4.3077 | -0.259 (-5.66%) | 6,567,444 |
| 17 Aug 2005 | CNY | 4.5231 | 4.6277 | 4.3692 | 4.5662 | 4.5662 | -0.008 (-0.18%) | 7,895,418 |
| 16 Aug 2005 | CNY | 4.8103 | 4.8164 | 4.4882 | 4.5744 | 4.5744 | -0.226 (-4.70%) | 7,510,127 |
| 15 Aug 2005 | CNY | 4.558 | 4.8 | 4.5436 | 4.8 | 4.8 | +0.217 (+4.74%) | 5,817,464 |
| 12 Aug 2005 | CNY | 4.6831 | 4.7672 | 4.5333 | 4.5826 | 4.5826 | -0.09 (-1.93%) | 5,337,457 |
