| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2005 | CNY | 4.0681 | 4.2456 | 4.0681 | 4.1864 | 4.1864 | +0.113 (+2.78%) | 2,786,200 |
| 17 Nov 2005 | CNY | 4.1026 | 4.1223 | 4.0681 | 4.073 | 4.073 | -0.054 (-1.31%) | 752,489 |
| 16 Nov 2005 | CNY | 4.1322 | 4.1322 | 4.0631 | 4.1272 | 4.1272 | 0.0 (0.0%) | 640,848 |
| 15 Nov 2005 | CNY | 4.1026 | 4.1815 | 4.0533 | 4.1272 | 4.1272 | -0.03 (-0.71%) | 1,404,187 |
| 14 Nov 2005 | CNY | 4.1075 | 4.1617 | 4.0385 | 4.1568 | 4.1568 | -0.005 (-0.12%) | 1,004,306 |
| 11 Nov 2005 | CNY | 4.2209 | 4.2209 | 4.0533 | 4.1617 | 4.1617 | -0.059 (-1.40%) | 2,947,683 |
| 10 Nov 2005 | CNY | 4.2357 | 4.2357 | 4.1174 | 4.2209 | 4.2209 | -0.03 (-0.70%) | 2,407,122 |
| 9 Nov 2005 | CNY | 4.2554 | 4.3393 | 4.1913 | 4.2505 | 4.2505 | -0.035 (-0.81%) | 1,772,289 |
| 8 Nov 2005 | CNY | 4.2061 | 4.3491 | 4.1913 | 4.285 | 4.285 | +0.094 (+2.24%) | 2,423,806 |
| 7 Nov 2005 | CNY | 4.2702 | 4.2801 | 4.1716 | 4.1913 | 4.1913 | -0.084 (-1.96%) | 2,235,464 |
| 4 Nov 2005 | CNY | 4.1716 | 4.3146 | 4.1174 | 4.2752 | 4.2752 | +0.064 (+1.52%) | 1,885,107 |
| 3 Nov 2005 | CNY | 4.1667 | 4.2258 | 4.0286 | 4.211 | 4.211 | +0.035 (+0.83%) | 4,124,515 |
| 2 Nov 2005 | CNY | 4.1667 | 4.1963 | 4.1124 | 4.1765 | 4.1765 | +0.059 (+1.44%) | 2,848,291 |
| 1 Nov 2005 | CNY | 4.2505 | 4.2505 | 4.0631 | 4.1174 | 4.1174 | -0.163 (-3.80%) | 3,287,548 |
| 31 Oct 2005 | CNY | 4.2998 | 4.4428 | 4.2554 | 4.2801 | 4.2801 | -0.035 (-0.80%) | 4,253,758 |
| 28 Oct 2005 | CNY | 4.2308 | 4.3639 | 4.216 | 4.3146 | 4.3146 | +0.108 (+2.58%) | 4,272,961 |
| 27 Oct 2005 | CNY | 4.1322 | 4.2406 | 4.0927 | 4.2061 | 4.2061 | +0.064 (+1.55%) | 4,236,159 |
| 26 Oct 2005 | CNY | 4.2949 | 4.2998 | 4.1124 | 4.142 | 4.142 | -0.153 (-3.56%) | 3,460,143 |
| 25 Oct 2005 | CNY | 4.3393 | 4.4231 | 4.2899 | 4.2949 | 4.2949 | -0.059 (-1.36%) | 4,175,678 |
| 24 Oct 2005 | CNY | 4.2456 | 4.4231 | 4.2406 | 4.354 | 4.354 | +0.113 (+2.67%) | 5,655,536 |
| 21 Oct 2005 | CNY | 4.2406 | 4.2998 | 4.1963 | 4.2406 | 4.2406 | -0.025 (-0.58%) | 2,808,311 |
| 20 Oct 2005 | CNY | 4.142 | 4.3047 | 4.142 | 4.2653 | 4.2653 | +0.099 (+2.37%) | 3,120,585 |
| 19 Oct 2005 | CNY | 4.2406 | 4.2406 | 4.1519 | 4.1667 | 4.1667 | -0.074 (-1.74%) | 3,010,442 |
| 18 Oct 2005 | CNY | 3.9596 | 4.2554 | 3.9497 | 4.2406 | 4.2406 | +0.276 (+6.96%) | 5,739,708 |
| 17 Oct 2005 | CNY | 3.9546 | 3.9793 | 3.9152 | 3.9645 | 3.9645 | +0.015 (+0.37%) | 1,282,703 |
| 14 Oct 2005 | CNY | 4.0187 | 4.0187 | 3.9349 | 3.9497 | 3.9497 | -0.069 (-1.72%) | 1,959,125 |
| 13 Oct 2005 | CNY | 3.9842 | 4.0533 | 3.9448 | 4.0187 | 4.0187 | +0.015 (+0.37%) | 1,992,996 |
| 12 Oct 2005 | CNY | 3.9448 | 4.073 | 3.9349 | 4.0039 | 4.0039 | +0.039 (+0.99%) | 2,976,375 |
| 11 Oct 2005 | CNY | 3.8116 | 3.9694 | 3.8116 | 3.9645 | 3.9645 | +0.099 (+2.55%) | 1,706,314 |
| 10 Oct 2005 | CNY | 3.9546 | 3.9596 | 3.7968 | 3.8659 | 3.8659 | -0.089 (-2.24%) | 1,697,304 |
