| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2005 | CNY | 2.8 | 2.82 | 2.7 | 2.7 | 2.7 | -0.13 (-4.59%) | 2,063,000 |
| 24 Oct 2005 | CNY | 2.85 | 2.88 | 2.81 | 2.83 | 2.83 | -0.05 (-1.74%) | 1,463,005 |
| 21 Oct 2005 | CNY | 2.87 | 2.92 | 2.82 | 2.88 | 2.88 | +0.01 (+0.35%) | 1,371,719 |
| 20 Oct 2005 | CNY | 2.94 | 2.94 | 2.8 | 2.87 | 2.87 | -0.06 (-2.05%) | 1,828,749 |
| 19 Oct 2005 | CNY | 2.9 | 2.96 | 2.82 | 2.93 | 2.93 | +0.03 (+1.03%) | 3,005,898 |
| 18 Oct 2005 | CNY | 2.84 | 2.98 | 2.84 | 2.9 | 2.9 | +0.04 (+1.40%) | 2,251,673 |
| 17 Oct 2005 | CNY | 2.87 | 2.87 | 2.75 | 2.86 | 2.86 | -0.03 (-1.04%) | 1,833,633 |
| 14 Oct 2005 | CNY | 3.02 | 3.02 | 2.87 | 2.89 | 2.89 | -0.17 (-5.56%) | 3,567,238 |
| 13 Oct 2005 | CNY | 3.07 | 3.17 | 3.01 | 3.06 | 3.06 | +0.09 (+3.03%) | 8,933,497 |
| 12 Oct 2005 | CNY | 2.79 | 2.97 | 2.78 | 2.97 | 2.97 | +0.27 (+10%) | 3,334,951 |
| 10 Oct 2005 | CNY | 2.69 | 2.74 | 2.68 | 2.7 | 2.7 | +0.01 (+0.37%) | 1,366,000 |
| 30 Sep 2005 | CNY | 2.77 | 2.79 | 2.68 | 2.69 | 2.69 | -0.1 (-3.58%) | 2,278,350 |
| 29 Sep 2005 | CNY | 2.68 | 2.82 | 2.65 | 2.79 | 2.79 | +0.11 (+4.10%) | 3,548,070 |
| 28 Sep 2005 | CNY | 2.8 | 2.88 | 2.67 | 2.68 | 2.68 | -0.29 (-9.76%) | 4,779,970 |
| 27 Sep 2005 | CNY | 3.16 | 3.17 | 2.95 | 2.97 | 2.97 | -0.18 (-5.71%) | 2,820,593 |
| 26 Sep 2005 | CNY | 3.1 | 3.18 | 3.08 | 3.15 | 3.15 | +0.02 (+0.64%) | 1,583,885 |
| 23 Sep 2005 | CNY | 3.3 | 3.34 | 3.12 | 3.13 | 3.13 | -0.19 (-5.72%) | 3,072,750 |
| 22 Sep 2005 | CNY | 3.63 | 3.63 | 3.3 | 3.32 | 3.32 | -0.35 (-9.54%) | 5,260,954 |
| 21 Sep 2005 | CNY | 3.53 | 3.7 | 3.38 | 3.67 | 3.67 | +0.09 (+2.51%) | 9,466,306 |
| 19 Sep 2005 | CNY | 3.53 | 3.64 | 3.49 | 3.58 | 3.58 | +0.05 (+1.42%) | 4,572,930 |
| 16 Sep 2005 | CNY | 3.57 | 3.57 | 3.45 | 3.53 | 3.53 | +0.01 (+0.28%) | 2,928,468 |
| 15 Sep 2005 | CNY | 3.52 | 3.56 | 3.45 | 3.52 | 3.52 | 0.0 (0.0%) | 3,814,198 |
| 14 Sep 2005 | CNY | 3.38 | 3.57 | 3.35 | 3.52 | 3.52 | +0.14 (+4.14%) | 6,570,216 |
| 13 Sep 2005 | CNY | 3.28 | 3.38 | 3.25 | 3.38 | 3.38 | +0.1 (+3.05%) | 3,574,100 |
| 12 Sep 2005 | CNY | 3.29 | 3.31 | 3.17 | 3.28 | 3.28 | -0.03 (-0.91%) | 2,347,012 |
| 9 Sep 2005 | CNY | 3.39 | 3.42 | 3.28 | 3.31 | 3.31 | -0.03 (-0.90%) | 3,606,391 |
| 8 Sep 2005 | CNY | 3.28 | 3.4 | 3.24 | 3.34 | 3.34 | +0.06 (+1.83%) | 4,704,867 |
| 7 Sep 2005 | CNY | 3.17 | 3.28 | 3.09 | 3.28 | 3.28 | +0.09 (+2.82%) | 3,243,923 |
| 6 Sep 2005 | CNY | 3.34 | 3.37 | 3.15 | 3.19 | 3.19 | -0.15 (-4.49%) | 4,674,416 |
| 5 Sep 2005 | CNY | 3.29 | 3.35 | 3.22 | 3.34 | 3.34 | +0.05 (+1.52%) | 3,415,514 |
