| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Oct 2005 | CNY | 6.75 | 6.82 | 6.64 | 6.8 | 6.8 | +0.07 (+1.04%) | 5,753,492 |
| 17 Oct 2005 | CNY | 6.86 | 6.95 | 6.64 | 6.73 | 6.73 | -0.15 (-2.18%) | 6,709,331 |
| 14 Oct 2005 | CNY | 7.03 | 7.09 | 6.8 | 6.88 | 6.88 | -0.14 (-1.99%) | 5,449,322 |
| 13 Oct 2005 | CNY | 7.22 | 7.22 | 6.98 | 7.02 | 7.02 | -0.19 (-2.64%) | 5,245,282 |
| 12 Oct 2005 | CNY | 7.25 | 7.28 | 7.14 | 7.21 | 7.21 | -0.06 (-0.83%) | 5,762,683 |
| 11 Oct 2005 | CNY | 7.02 | 7.27 | 7.02 | 7.27 | 7.27 | +0.21 (+2.97%) | 4,328,707 |
| 10 Oct 2005 | CNY | 7.18 | 7.18 | 6.94 | 7.06 | 7.06 | -0.07 (-0.98%) | 3,341,970 |
| 30 Sep 2005 | CNY | 7.04 | 7.23 | 7.04 | 7.13 | 7.13 | +0.08 (+1.13%) | 7,277,268 |
| 29 Sep 2005 | CNY | 6.82 | 7.06 | 6.82 | 7.05 | 7.05 | +0.25 (+3.68%) | 9,741,830 |
| 28 Sep 2005 | CNY | 6.82 | 6.92 | 6.73 | 6.8 | 6.8 | 0.0 (0.0%) | 5,291,879 |
| 27 Sep 2005 | CNY | 7.13 | 7.14 | 6.78 | 6.8 | 6.8 | -0.3 (-4.23%) | 8,417,234 |
| 26 Sep 2005 | CNY | 7.02 | 7.1 | 6.96 | 7.1 | 7.1 | +0.09 (+1.28%) | 3,896,209 |
| 23 Sep 2005 | CNY | 7.14 | 7.19 | 7.01 | 7.01 | 7.01 | -0.13 (-1.82%) | 6,054,629 |
| 22 Sep 2005 | CNY | 7.18 | 7.29 | 7.01 | 7.14 | 7.14 | -0.07 (-0.97%) | 9,873,650 |
| 21 Sep 2005 | CNY | 7.48 | 7.48 | 7.2 | 7.21 | 7.21 | -0.27 (-3.61%) | 9,665,267 |
| 20 Sep 2005 | CNY | 7.66 | 7.69 | 7.44 | 7.48 | 7.48 | -0.18 (-2.35%) | 10,974,782 |
| 19 Sep 2005 | CNY | 7.7 | 7.72 | 7.58 | 7.66 | 7.66 | -0.07 (-0.91%) | 9,070,691 |
| 16 Sep 2005 | CNY | 7.8 | 7.8 | 7.69 | 7.73 | 7.73 | -0.06 (-0.77%) | 5,183,642 |
| 15 Sep 2005 | CNY | 7.68 | 7.85 | 7.61 | 7.79 | 7.79 | +0.11 (+1.43%) | 10,269,289 |
| 14 Sep 2005 | CNY | 7.7 | 7.74 | 7.5 | 7.68 | 7.68 | -0.02 (-0.26%) | 9,584,609 |
| 13 Sep 2005 | CNY | 7.5 | 7.71 | 7.5 | 7.7 | 7.7 | +0.2 (+2.67%) | 11,100,927 |
| 12 Sep 2005 | CNY | 7.65 | 7.68 | 7.4 | 7.5 | 7.5 | -0.17 (-2.22%) | 9,232,725 |
| 9 Sep 2005 | CNY | 7.7 | 7.81 | 7.63 | 7.67 | 7.67 | -0.06 (-0.78%) | 7,597,684 |
| 8 Sep 2005 | CNY | 7.9 | 7.96 | 7.69 | 7.73 | 7.73 | -0.17 (-2.15%) | 18,602,813 |
| 7 Sep 2005 | CNY | 7.6 | 7.94 | 7.55 | 7.9 | 7.9 | +0.26 (+3.40%) | 24,205,993 |
| 6 Sep 2005 | CNY | 7.5 | 7.89 | 7.5 | 7.64 | 7.64 | +0.3 (+4.09%) | 35,581,468 |
| 5 Sep 2005 | CNY | 7.25 | 7.38 | 7.25 | 7.34 | 7.34 | +0.08 (+1.10%) | 4,434,000 |
| 2 Sep 2005 | CNY | 7.29 | 7.36 | 7.22 | 7.26 | 7.26 | -0.01 (-0.14%) | 6,925,681 |
| 1 Sep 2005 | CNY | 6.98 | 7.27 | 6.92 | 7.27 | 7.27 | +0.27 (+3.86%) | 9,635,109 |
| 31 Aug 2005 | CNY | 6.75 | 7.04 | 6.7 | 7 | 7 | +0.18 (+2.64%) | 6,472,627 |
