| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Oct 2005 | CNY | 5.0545 | 5.0545 | 4.8 | 4.8727 | 4.8727 | -0.118 (-2.37%) | 1,440,788 |
| 27 Oct 2005 | CNY | 5.1273 | 5.1909 | 4.9273 | 4.9909 | 4.9909 | -0.127 (-2.49%) | 1,741,943 |
| 26 Oct 2005 | CNY | 5.2818 | 5.3546 | 5.1182 | 5.1182 | 5.1182 | -0.2 (-3.76%) | 1,777,656 |
| 25 Oct 2005 | CNY | 5.5455 | 5.5455 | 5.3091 | 5.3182 | 5.3182 | -0.227 (-4.10%) | 1,685,706 |
| 24 Oct 2005 | CNY | 5.5545 | 5.5909 | 5.4818 | 5.5455 | 5.5455 | +0.045 (+0.83%) | 1,717,335 |
| 21 Oct 2005 | CNY | 5.4091 | 5.5364 | 5.4 | 5.5 | 5.5 | +0.127 (+2.37%) | 2,870,167 |
| 20 Oct 2005 | CNY | 5.3546 | 5.3818 | 5.2182 | 5.3727 | 5.3727 | -0.027 (-0.51%) | 1,689,251 |
| 19 Oct 2005 | CNY | 5.4091 | 5.5 | 5.3546 | 5.4 | 5.4 | +0.018 (+0.34%) | 1,891,311 |
| 18 Oct 2005 | CNY | 5.2909 | 5.3909 | 5.2909 | 5.3818 | 5.3818 | +0.1 (+1.89%) | 1,291,219 |
| 17 Oct 2005 | CNY | 5.2364 | 5.4091 | 5.2364 | 5.2818 | 5.2818 | -0.073 (-1.36%) | 1,261,866 |
| 14 Oct 2005 | CNY | 5.3909 | 5.4 | 5.2273 | 5.3546 | 5.3546 | -0.027 (-0.51%) | 1,946,974 |
| 13 Oct 2005 | CNY | 5.4546 | 5.4546 | 5.3818 | 5.3818 | 5.3818 | -0.055 (-1.00%) | 1,406,441 |
| 12 Oct 2005 | CNY | 5.4546 | 5.5 | 5.4 | 5.4364 | 5.4364 | -0.018 (-0.33%) | 1,762,230 |
| 11 Oct 2005 | CNY | 5.2546 | 5.4727 | 5.2 | 5.4546 | 5.4546 | +0.2 (+3.81%) | 1,649,883 |
| 10 Oct 2005 | CNY | 5.5091 | 5.5909 | 5.2546 | 5.2546 | 5.2546 | -0.282 (-5.09%) | 1,532,559 |
| 30 Sep 2005 | CNY | 5.6182 | 5.6545 | 5.5091 | 5.5364 | 5.5364 | -0.054 (-0.97%) | 1,094,440 |
| 29 Sep 2005 | CNY | 5.5636 | 5.6091 | 5.5 | 5.5909 | 5.5909 | +0.118 (+2.16%) | 1,358,547 |
| 28 Sep 2005 | CNY | 5.5 | 5.5727 | 5.4546 | 5.4727 | 5.4727 | -0.018 (-0.33%) | 1,563,698 |
| 27 Sep 2005 | CNY | 5.7 | 5.7091 | 5.4546 | 5.4909 | 5.4909 | -0.191 (-3.36%) | 2,053,592 |
| 26 Sep 2005 | CNY | 5.6364 | 5.7 | 5.5727 | 5.6818 | 5.6818 | +0.064 (+1.13%) | 1,203,770 |
| 23 Sep 2005 | CNY | 5.6545 | 5.7455 | 5.6 | 5.6182 | 5.6182 | -0.064 (-1.12%) | 1,890,876 |
| 22 Sep 2005 | CNY | 5.8546 | 5.8818 | 5.5727 | 5.6818 | 5.6818 | -0.173 (-2.95%) | 3,600,152 |
| 21 Sep 2005 | CNY | 6.0545 | 6.1 | 5.8273 | 5.8546 | 5.8546 | -0.2 (-3.30%) | 3,919,088 |
| 20 Sep 2005 | CNY | 6.1727 | 6.2546 | 6 | 6.0545 | 6.0545 | -0.109 (-1.77%) | 4,113,609 |
| 19 Sep 2005 | CNY | 6.1273 | 6.2273 | 6.1273 | 6.1636 | 6.1636 | +0.036 (+0.59%) | 2,643,419 |
| 16 Sep 2005 | CNY | 6.2091 | 6.2546 | 6.1091 | 6.1273 | 6.1273 | -0.082 (-1.32%) | 2,488,619 |
| 15 Sep 2005 | CNY | 6.2455 | 6.3273 | 6.1818 | 6.2091 | 6.2091 | -0.027 (-0.44%) | 3,688,456 |
| 14 Sep 2005 | CNY | 6.2727 | 6.3091 | 6.1727 | 6.2364 | 6.2364 | +0.045 (+0.73%) | 7,684,518 |
| 13 Sep 2005 | CNY | 6.0545 | 6.2364 | 6 | 6.1909 | 6.1909 | +0.182 (+3.03%) | 5,685,707 |
| 12 Sep 2005 | CNY | 5.9455 | 6.0455 | 5.9273 | 6.0091 | 6.0091 | +0.082 (+1.38%) | 1,932,097 |
