| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2005 | CNY | 3.9027 | 3.9218 | 3.8454 | 3.8597 | 3.8597 | -0.096 (-2.41%) | 1,218,478 |
| 11 Oct 2005 | CNY | 3.9933 | 4.0363 | 3.8693 | 3.9552 | 3.9552 | -0.038 (-0.95%) | 547,412 |
| 10 Oct 2005 | CNY | 3.8263 | 4.0792 | 3.8263 | 3.9933 | 3.9933 | -0.062 (-1.53%) | 332,995 |
| 30 Sep 2005 | CNY | 4.1031 | 4.1508 | 4.0315 | 4.0553 | 4.0553 | 0.0 (0.0%) | 1,537,625 |
| 29 Sep 2005 | CNY | 4.0935 | 4.0935 | 4.0076 | 4.0553 | 4.0553 | +0.024 (+0.59%) | 1,250,574 |
| 28 Sep 2005 | CNY | 4.0458 | 4.1365 | 4.022 | 4.0315 | 4.0315 | -0.014 (-0.35%) | 953,260 |
| 27 Sep 2005 | CNY | 4.1555 | 4.1555 | 4.0076 | 4.0458 | 4.0458 | -0.052 (-1.28%) | 1,107,044 |
| 26 Sep 2005 | CNY | 4.27 | 4.3321 | 3.9742 | 4.0983 | 4.0983 | -0.157 (-3.70%) | 2,340,812 |
| 23 Sep 2005 | CNY | 4.2939 | 4.2939 | 4.2032 | 4.2557 | 4.2557 | +0.005 (+0.11%) | 240,842 |
| 22 Sep 2005 | CNY | 4.2939 | 4.3798 | 4.1555 | 4.251 | 4.251 | -0.043 (-1.00%) | 2,134,650 |
| 21 Sep 2005 | CNY | 4.27 | 4.3893 | 4.2557 | 4.2939 | 4.2939 | -0.1 (-2.28%) | 1,987,636 |
| 20 Sep 2005 | CNY | 4.4513 | 4.5802 | 4.3416 | 4.3941 | 4.3941 | -0.057 (-1.29%) | 2,741,182 |
| 19 Sep 2005 | CNY | 4.4513 | 4.5181 | 4.3893 | 4.4513 | 4.4513 | +0.024 (+0.54%) | 661,371 |
| 16 Sep 2005 | CNY | 4.3989 | 4.4275 | 4.3464 | 4.4275 | 4.4275 | +0.029 (+0.65%) | 605,324 |
| 15 Sep 2005 | CNY | 4.3655 | 4.4132 | 4.3607 | 4.3989 | 4.3989 | +0.01 (+0.22%) | 1,067,375 |
| 14 Sep 2005 | CNY | 4.3845 | 4.437 | 4.3082 | 4.3893 | 4.3893 | +0.009 (+0.22%) | 2,441,917 |
| 13 Sep 2005 | CNY | 4.2939 | 4.3941 | 4.2939 | 4.3798 | 4.3798 | +0.019 (+0.44%) | 2,746,940 |
| 12 Sep 2005 | CNY | 4.2128 | 4.3798 | 4.2128 | 4.3607 | 4.3607 | +0.067 (+1.56%) | 3,737,815 |
| 9 Sep 2005 | CNY | 4.3416 | 4.3845 | 4.2605 | 4.2939 | 4.2939 | -0.072 (-1.64%) | 5,305,055 |
| 8 Sep 2005 | CNY | 4.3798 | 4.4036 | 4.2557 | 4.3655 | 4.3655 | +0.005 (+0.11%) | 2,159,238 |
| 7 Sep 2005 | CNY | 4.1985 | 4.3607 | 4.1985 | 4.3607 | 4.3607 | +0.143 (+3.39%) | 1,671,534 |
| 6 Sep 2005 | CNY | 4.3321 | 4.3702 | 4.1794 | 4.2176 | 4.2176 | -0.1 (-2.32%) | 3,503,629 |
| 5 Sep 2005 | CNY | 4.2366 | 4.3321 | 4.208 | 4.3178 | 4.3178 | +0.1 (+2.38%) | 2,194,989 |
| 2 Sep 2005 | CNY | 4.1412 | 4.2223 | 4.1031 | 4.2176 | 4.2176 | +0.096 (+2.32%) | 2,132,656 |
| 1 Sep 2005 | CNY | 4.041 | 4.1651 | 4.041 | 4.1221 | 4.1221 | +0.081 (+2.01%) | 1,986,905 |
| 31 Aug 2005 | CNY | 3.9933 | 4.0697 | 3.9408 | 4.041 | 4.041 | +0.076 (+1.92%) | 849,135 |
| 30 Aug 2005 | CNY | 3.9695 | 3.9933 | 3.917 | 3.9647 | 3.9647 | -0.005 (-0.12%) | 1,087,947 |
| 29 Aug 2005 | CNY | 4.1508 | 4.1555 | 3.9361 | 3.9695 | 3.9695 | -0.143 (-3.48%) | 2,294,204 |
| 26 Aug 2005 | CNY | 4.022 | 4.1651 | 4.022 | 4.1126 | 4.1126 | +0.091 (+2.25%) | 3,868,761 |
| 25 Aug 2005 | CNY | 3.9122 | 4.0267 | 3.8979 | 4.022 | 4.022 | +0.072 (+1.81%) | 2,246,480 |
