| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Oct 2005 | CNY | 3.1319 | 3.1813 | 3.0082 | 3.0357 | 3.0357 | -0.093 (-2.98%) | 2,726,137 |
| 25 Oct 2005 | CNY | 3.2006 | 3.2363 | 3.1264 | 3.1291 | 3.1291 | -0.08 (-2.48%) | 2,622,237 |
| 24 Oct 2005 | CNY | 3.1319 | 3.2418 | 3.0852 | 3.2088 | 3.2088 | +0.115 (+3.73%) | 3,215,765 |
| 21 Oct 2005 | CNY | 3.0769 | 3.1593 | 3.0495 | 3.0934 | 3.0934 | +0.011 (+0.36%) | 1,746,472 |
| 20 Oct 2005 | CNY | 3.1484 | 3.1484 | 3.0192 | 3.0824 | 3.0824 | +0.017 (+0.54%) | 2,542,445 |
| 19 Oct 2005 | CNY | 3.1319 | 3.1731 | 3.0659 | 3.0659 | 3.0659 | -0.06 (-1.94%) | 4,265,224 |
| 18 Oct 2005 | CNY | 3.0989 | 3.2088 | 3.0989 | 3.1264 | 3.1264 | +0.022 (+0.71%) | 3,673,524 |
| 17 Oct 2005 | CNY | 3.1676 | 3.2308 | 3.0852 | 3.1044 | 3.1044 | -0.063 (-2.00%) | 3,037,580 |
| 14 Oct 2005 | CNY | 3.2033 | 3.2967 | 3.1648 | 3.1676 | 3.1676 | -0.036 (-1.11%) | 3,851,083 |
| 13 Oct 2005 | CNY | 3.1539 | 3.2967 | 3.1539 | 3.2033 | 3.2033 | +0.052 (+1.66%) | 8,781,161 |
| 12 Oct 2005 | CNY | 3.0495 | 3.1951 | 3.0495 | 3.1511 | 3.1511 | +0.102 (+3.33%) | 6,647,484 |
| 11 Oct 2005 | CNY | 2.9451 | 3.0522 | 2.9451 | 3.0495 | 3.0495 | +0.093 (+3.16%) | 1,030,968 |
| 10 Oct 2005 | CNY | 2.8846 | 2.9835 | 2.8846 | 2.956 | 2.956 | -0.025 (-0.83%) | 623,320 |
| 30 Sep 2005 | CNY | 2.9808 | 2.9945 | 2.9286 | 2.9808 | 2.9808 | +0.03 (+1.02%) | 1,465,464 |
| 29 Sep 2005 | CNY | 2.8846 | 2.9533 | 2.8736 | 2.9506 | 2.9506 | +0.074 (+2.58%) | 4,459,305 |
| 28 Sep 2005 | CNY | 2.8846 | 2.9148 | 2.8571 | 2.8764 | 2.8764 | -0.019 (-0.66%) | 2,308,571 |
| 27 Sep 2005 | CNY | 2.9286 | 2.9286 | 2.8626 | 2.8956 | 2.8956 | -0.03 (-1.03%) | 3,151,559 |
| 26 Sep 2005 | CNY | 2.8846 | 2.9533 | 2.8846 | 2.9258 | 2.9258 | +0.036 (+1.24%) | 989,031 |
| 23 Sep 2005 | CNY | 2.8874 | 2.9011 | 2.8269 | 2.8901 | 2.8901 | +0.003 (+0.09%) | 4,185,352 |
| 22 Sep 2005 | CNY | 2.967 | 2.9918 | 2.8846 | 2.8874 | 2.8874 | -0.093 (-3.13%) | 5,087,901 |
| 21 Sep 2005 | CNY | 2.967 | 3.0192 | 2.9451 | 2.9808 | 2.9808 | +0.003 (+0.09%) | 4,965,575 |
| 20 Sep 2005 | CNY | 3.0769 | 3.0907 | 2.9725 | 2.978 | 2.978 | -0.104 (-3.39%) | 4,436,402 |
| 19 Sep 2005 | CNY | 3.0659 | 3.0907 | 3.022 | 3.0824 | 3.0824 | +0.017 (+0.54%) | 1,210,176 |
| 16 Sep 2005 | CNY | 3.0797 | 3.1346 | 3.0632 | 3.0659 | 3.0659 | -0.028 (-0.89%) | 3,271,049 |
| 15 Sep 2005 | CNY | 3.1319 | 3.1319 | 3.0659 | 3.0934 | 3.0934 | -0.033 (-1.06%) | 2,619,318 |
| 14 Sep 2005 | CNY | 3.0082 | 3.1291 | 3.0082 | 3.1264 | 3.1264 | +0.132 (+4.40%) | 8,840,009 |
| 13 Sep 2005 | CNY | 2.9341 | 2.9973 | 2.9341 | 2.9945 | 2.9945 | +0.074 (+2.54%) | 4,188,133 |
| 12 Sep 2005 | CNY | 3.0028 | 3.0082 | 2.9176 | 2.9203 | 2.9203 | -0.066 (-2.21%) | 4,676,562 |
| 9 Sep 2005 | CNY | 2.9698 | 3.0165 | 2.9396 | 2.9863 | 2.9863 | 0.0 (0.0%) | 5,226,672 |
| 8 Sep 2005 | CNY | 2.8544 | 2.989 | 2.8297 | 2.9863 | 2.9863 | +0.146 (+5.13%) | 13,653,013 |
