| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Oct 2005 | CNY | 4.6042 | 4.7361 | 4.5903 | 4.6597 | 4.6597 | 0.0 (0.0%) | 0 |
| 30 Sep 2005 | CNY | 4.6042 | 4.7361 | 4.5903 | 4.6597 | 4.6597 | +0.035 (+0.75%) | 2,245,884 |
| 29 Sep 2005 | CNY | 4.5694 | 4.7014 | 4.4444 | 4.625 | 4.625 | +0.042 (+0.91%) | 3,412,753 |
| 28 Sep 2005 | CNY | 4.7431 | 4.7431 | 4.4861 | 4.5833 | 4.5833 | -0.167 (-3.51%) | 3,863,705 |
| 27 Sep 2005 | CNY | 4.8125 | 4.8819 | 4.6875 | 4.75 | 4.75 | -0.035 (-0.73%) | 4,232,111 |
| 26 Sep 2005 | CNY | 4.5694 | 4.8264 | 4.5486 | 4.7847 | 4.7847 | +0.236 (+5.19%) | 6,899,630 |
| 23 Sep 2005 | CNY | 4.7083 | 4.7083 | 4.4792 | 4.5486 | 4.5486 | -0.174 (-3.68%) | 5,847,027 |
| 22 Sep 2005 | CNY | 4.5139 | 4.8264 | 4.4722 | 4.7222 | 4.7222 | +0.201 (+4.45%) | 13,192,722 |
| 21 Sep 2005 | CNY | 4.3542 | 4.5764 | 4.3264 | 4.5208 | 4.5208 | +0.16 (+3.66%) | 9,135,138 |
| 20 Sep 2005 | CNY | 4.4722 | 4.4861 | 4.3125 | 4.3611 | 4.3611 | -0.111 (-2.48%) | 2,572,572 |
| 19 Sep 2005 | CNY | 4.4375 | 4.4722 | 4.4097 | 4.4722 | 4.4722 | +0.021 (+0.47%) | 1,375,332 |
| 16 Sep 2005 | CNY | 4.4583 | 4.4722 | 4.4097 | 4.4514 | 4.4514 | -0.007 (-0.15%) | 903,867 |
| 15 Sep 2005 | CNY | 4.4097 | 4.4653 | 4.375 | 4.4583 | 4.4583 | +0.042 (+0.94%) | 2,084,294 |
| 14 Sep 2005 | CNY | 4.4236 | 4.4306 | 4.3333 | 4.4167 | 4.4167 | +0.007 (+0.16%) | 2,325,024 |
| 13 Sep 2005 | CNY | 4.2847 | 4.4167 | 4.2569 | 4.4097 | 4.4097 | +0.125 (+2.92%) | 2,803,942 |
| 12 Sep 2005 | CNY | 4.2986 | 4.2986 | 4.2222 | 4.2847 | 4.2847 | -0.007 (-0.16%) | 886,203 |
| 9 Sep 2005 | CNY | 4.3056 | 4.4236 | 4.2569 | 4.2917 | 4.2917 | 0.0 (0.0%) | 1,530,878 |
| 8 Sep 2005 | CNY | 4.3403 | 4.375 | 4.2361 | 4.2917 | 4.2917 | -0.049 (-1.12%) | 1,853,762 |
| 7 Sep 2005 | CNY | 4.2153 | 4.3472 | 4.1875 | 4.3403 | 4.3403 | +0.125 (+2.97%) | 2,711,669 |
| 6 Sep 2005 | CNY | 4.3681 | 4.375 | 4.2014 | 4.2153 | 4.2153 | -0.146 (-3.34%) | 3,826,520 |
| 5 Sep 2005 | CNY | 4.3681 | 4.3958 | 4.3056 | 4.3611 | 4.3611 | +0.007 (+0.16%) | 2,839,176 |
| 2 Sep 2005 | CNY | 4.2708 | 4.3611 | 4.2361 | 4.3542 | 4.3542 | +0.09 (+2.12%) | 3,093,471 |
| 1 Sep 2005 | CNY | 4.2014 | 4.2778 | 4.1597 | 4.2639 | 4.2639 | +0.097 (+2.33%) | 2,209,534 |
| 31 Aug 2005 | CNY | 4.1528 | 4.2292 | 4.0903 | 4.1667 | 4.1667 | +0.056 (+1.35%) | 978,603 |
| 30 Aug 2005 | CNY | 4.1944 | 4.2361 | 4.0972 | 4.1111 | 4.1111 | -0.09 (-2.15%) | 1,606,239 |
| 29 Aug 2005 | CNY | 4.25 | 4.3056 | 4.1667 | 4.2014 | 4.2014 | -0.069 (-1.62%) | 1,557,429 |
| 26 Aug 2005 | CNY | 4.2917 | 4.3264 | 4.2361 | 4.2708 | 4.2708 | +0.035 (+0.82%) | 1,739,484 |
| 25 Aug 2005 | CNY | 4.1667 | 4.2569 | 4.1458 | 4.2361 | 4.2361 | +0.083 (+2.01%) | 1,806,396 |
| 24 Aug 2005 | CNY | 4.1736 | 4.2083 | 4.1111 | 4.1528 | 4.1528 | 0.0 (0.0%) | 1,113,001 |
| 23 Aug 2005 | CNY | 4.2431 | 4.2569 | 4.0972 | 4.1528 | 4.1528 | -0.083 (-1.97%) | 1,888,041 |
