| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Oct 2005 | CNY | 7.4 | 7.59 | 7.31 | 7.46 | 7.46 | +0.04 (+0.54%) | 3,496,876 |
| 17 Oct 2005 | CNY | 7.11 | 7.78 | 7.03 | 7.42 | 7.42 | +0.31 (+4.36%) | 7,906,258 |
| 14 Oct 2005 | CNY | 6.61 | 7.24 | 6.56 | 7.11 | 7.11 | +0.51 (+7.73%) | 4,816,657 |
| 13 Oct 2005 | CNY | 6.69 | 6.71 | 6.5 | 6.6 | 6.6 | -0.07 (-1.05%) | 1,935,973 |
| 12 Oct 2005 | CNY | 6.68 | 6.74 | 6.56 | 6.67 | 6.67 | -0.03 (-0.45%) | 2,302,442 |
| 11 Oct 2005 | CNY | 6.45 | 6.71 | 6.38 | 6.7 | 6.7 | +0.3 (+4.69%) | 3,016,632 |
| 10 Oct 2005 | CNY | 6.72 | 6.73 | 6.2 | 6.4 | 6.4 | -0.32 (-4.76%) | 2,864,689 |
| 30 Sep 2005 | CNY | 6.86 | 6.89 | 6.71 | 6.72 | 6.72 | -0.1 (-1.47%) | 1,362,155 |
| 29 Sep 2005 | CNY | 6.74 | 6.89 | 6.62 | 6.82 | 6.82 | +0.08 (+1.19%) | 2,293,928 |
| 28 Sep 2005 | CNY | 6.75 | 6.9 | 6.7 | 6.74 | 6.74 | 0.0 (0.0%) | 2,006,056 |
| 27 Sep 2005 | CNY | 6.84 | 6.95 | 6.6 | 6.74 | 6.74 | -0.1 (-1.46%) | 2,390,694 |
| 26 Sep 2005 | CNY | 6.71 | 6.88 | 6.64 | 6.84 | 6.84 | +0.14 (+2.09%) | 2,033,984 |
| 23 Sep 2005 | CNY | 7.14 | 7.2 | 6.69 | 6.7 | 6.7 | -0.36 (-5.10%) | 3,357,366 |
| 22 Sep 2005 | CNY | 7.35 | 7.45 | 6.94 | 7.06 | 7.06 | -0.31 (-4.21%) | 4,603,737 |
| 21 Sep 2005 | CNY | 7.75 | 7.75 | 7.36 | 7.37 | 7.37 | -0.38 (-4.90%) | 3,780,413 |
| 20 Sep 2005 | CNY | 7.6 | 7.93 | 7.6 | 7.75 | 7.75 | +0.16 (+2.11%) | 4,497,519 |
| 19 Sep 2005 | CNY | 7.56 | 7.7 | 7.48 | 7.59 | 7.59 | +0.02 (+0.26%) | 3,034,106 |
| 16 Sep 2005 | CNY | 7.65 | 7.68 | 7.41 | 7.57 | 7.57 | -0.08 (-1.05%) | 3,803,288 |
| 15 Sep 2005 | CNY | 7.6 | 7.93 | 7.6 | 7.65 | 7.65 | +0.09 (+1.19%) | 7,139,582 |
| 14 Sep 2005 | CNY | 7.6 | 7.67 | 7.41 | 7.56 | 7.56 | 0.0 (0.0%) | 5,516,592 |
| 13 Sep 2005 | CNY | 7.4 | 7.58 | 7.22 | 7.56 | 7.56 | +0.16 (+2.16%) | 4,617,988 |
| 12 Sep 2005 | CNY | 7.4 | 7.5 | 7.2 | 7.4 | 7.4 | +0.1 (+1.37%) | 3,705,066 |
| 9 Sep 2005 | CNY | 7.1 | 7.5 | 7.06 | 7.3 | 7.3 | +0.17 (+2.38%) | 7,899,103 |
| 8 Sep 2005 | CNY | 7.02 | 7.14 | 6.86 | 7.13 | 7.13 | +0.07 (+0.99%) | 5,322,851 |
| 7 Sep 2005 | CNY | 6.54 | 7.18 | 6.54 | 7.06 | 7.06 | +0.53 (+8.12%) | 9,409,065 |
| 6 Sep 2005 | CNY | 6.88 | 6.95 | 6.42 | 6.53 | 6.53 | -0.35 (-5.09%) | 3,978,269 |
| 5 Sep 2005 | CNY | 6.76 | 6.97 | 6.74 | 6.88 | 6.88 | +0.12 (+1.78%) | 2,845,495 |
| 2 Sep 2005 | CNY | 6.8 | 6.81 | 6.64 | 6.76 | 6.76 | -0.05 (-0.73%) | 3,771,773 |
| 1 Sep 2005 | CNY | 6.5 | 6.95 | 6.5 | 6.81 | 6.81 | +0.36 (+5.58%) | 8,859,580 |
| 31 Aug 2005 | CNY | 6.35 | 6.49 | 6.22 | 6.45 | 6.45 | +0.15 (+2.38%) | 3,261,586 |
