| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2005 | CNY | 4.9333 | 5.0667 | 4.92 | 4.98 | 4.98 | +0.013 (+0.27%) | 3,226,119 |
| 9 Nov 2005 | CNY | 5.2 | 5.3333 | 4.9667 | 4.9667 | 4.9667 | -0.207 (-3.99%) | 6,489,349 |
| 16 Sep 2005 | CNY | 5.2867 | 5.2867 | 5.1667 | 5.1733 | 5.1733 | -0.067 (-1.27%) | 1,150,935 |
| 15 Sep 2005 | CNY | 5.3333 | 5.3333 | 5.2067 | 5.24 | 5.24 | -0.087 (-1.63%) | 1,270,512 |
| 14 Sep 2005 | CNY | 5.3733 | 5.3733 | 5.28 | 5.3267 | 5.3267 | -0.033 (-0.62%) | 1,425,225 |
| 13 Sep 2005 | CNY | 5.2333 | 5.36 | 5.2133 | 5.36 | 5.36 | +0.107 (+2.03%) | 974,884 |
| 12 Sep 2005 | CNY | 5.34 | 5.3733 | 5.2 | 5.2533 | 5.2533 | -0.087 (-1.62%) | 1,379,157 |
| 9 Sep 2005 | CNY | 5.4 | 5.5 | 5.34 | 5.34 | 5.34 | 0.0 (0.0%) | 2,201,251 |
| 8 Sep 2005 | CNY | 5.34 | 5.38 | 5.2667 | 5.34 | 5.34 | +0.013 (+0.25%) | 1,600,549 |
| 7 Sep 2005 | CNY | 5.14 | 5.3467 | 5.14 | 5.3267 | 5.3267 | +0.153 (+2.97%) | 1,420,407 |
| 6 Sep 2005 | CNY | 5.3333 | 5.3333 | 5.1667 | 5.1733 | 5.1733 | -0.153 (-2.88%) | 1,912,168 |
| 5 Sep 2005 | CNY | 5.3467 | 5.3867 | 5.2533 | 5.3267 | 5.3267 | -0.007 (-0.12%) | 1,077,547 |
| 2 Sep 2005 | CNY | 5.22 | 5.3867 | 5.22 | 5.3333 | 5.3333 | +0.113 (+2.17%) | 2,296,171 |
| 1 Sep 2005 | CNY | 5.1333 | 5.2467 | 5.08 | 5.22 | 5.22 | +0.093 (+1.82%) | 2,444,893 |
| 31 Aug 2005 | CNY | 5.0133 | 5.1267 | 5.0067 | 5.1267 | 5.1267 | +0.127 (+2.53%) | 1,381,200 |
| 30 Aug 2005 | CNY | 5.0267 | 5.0867 | 4.9867 | 5 | 5 | -0.027 (-0.53%) | 525,750 |
| 29 Aug 2005 | CNY | 5.2333 | 5.2333 | 5.0067 | 5.0267 | 5.0267 | -0.093 (-1.82%) | 1,091,910 |
| 26 Aug 2005 | CNY | 5.1667 | 5.2333 | 5.1 | 5.12 | 5.12 | -0.02 (-0.39%) | 1,325,593 |
| 25 Aug 2005 | CNY | 5 | 5.1667 | 4.9667 | 5.14 | 5.14 | +0.14 (+2.80%) | 1,864,110 |
| 24 Aug 2005 | CNY | 5.0133 | 5.0733 | 4.96 | 5 | 5 | +0.053 (+1.08%) | 946,920 |
| 23 Aug 2005 | CNY | 4.9467 | 5.02 | 4.9133 | 4.9467 | 4.9467 | -0.06 (-1.20%) | 726,060 |
| 22 Aug 2005 | CNY | 4.98 | 5.0533 | 4.9 | 5.0067 | 5.0067 | +0.013 (+0.27%) | 798,564 |
| 19 Aug 2005 | CNY | 4.9467 | 5.1133 | 4.8667 | 4.9933 | 4.9933 | +0.04 (+0.81%) | 2,113,510 |
| 18 Aug 2005 | CNY | 5.24 | 5.24 | 4.9 | 4.9533 | 4.9533 | -0.307 (-5.83%) | 3,857,413 |
| 17 Aug 2005 | CNY | 5.0867 | 5.2933 | 5.0067 | 5.26 | 5.26 | +0.14 (+2.73%) | 4,003,917 |
| 16 Aug 2005 | CNY | 5.2667 | 5.2867 | 5.0333 | 5.12 | 5.12 | -0.167 (-3.15%) | 3,340,066 |
| 15 Aug 2005 | CNY | 5.0333 | 5.32 | 5 | 5.2867 | 5.2867 | +0.233 (+4.62%) | 4,009,845 |
| 12 Aug 2005 | CNY | 5.08 | 5.2133 | 4.9467 | 5.0533 | 5.0533 | -0.013 (-0.26%) | 2,561,764 |
| 11 Aug 2005 | CNY | 5.12 | 5.1733 | 5.0533 | 5.0667 | 5.0667 | -0.067 (-1.30%) | 2,500,647 |
| 10 Aug 2005 | CNY | 5.0933 | 5.16 | 5 | 5.1333 | 5.1333 | +0.067 (+1.31%) | 2,556,007 |
