| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Oct 2005 | CNY | 2.84 | 2.97 | 2.84 | 2.96 | 2.96 | +0.02 (+0.68%) | 848,880 |
| 13 Oct 2005 | CNY | 2.95 | 2.98 | 2.94 | 2.94 | 2.94 | -0.03 (-1.01%) | 544,603 |
| 12 Oct 2005 | CNY | 2.91 | 2.98 | 2.9 | 2.97 | 2.97 | +0.05 (+1.71%) | 566,305 |
| 11 Oct 2005 | CNY | 2.84 | 2.93 | 2.82 | 2.92 | 2.92 | +0.09 (+3.18%) | 650,266 |
| 10 Oct 2005 | CNY | 2.83 | 2.85 | 2.82 | 2.83 | 2.83 | -0.04 (-1.39%) | 466,953 |
| 7 Oct 2005 | CNY | 0 | 0 | 0 | 2.87 | 2.87 | 0.0 (0.0%) | 0 |
| 6 Oct 2005 | CNY | 0 | 0 | 0 | 2.87 | 2.87 | 0.0 (0.0%) | 0 |
| 5 Oct 2005 | CNY | 0 | 0 | 0 | 2.87 | 2.87 | 0.0 (0.0%) | 0 |
| 4 Oct 2005 | CNY | 0 | 0 | 0 | 2.87 | 2.87 | 0.0 (0.0%) | 0 |
| 3 Oct 2005 | CNY | 0 | 0 | 0 | 2.87 | 2.87 | 0.0 (0.0%) | 0 |
| 30 Sep 2005 | CNY | 2.88 | 2.88 | 2.82 | 2.87 | 2.87 | -0.01 (-0.35%) | 534,025 |
| 29 Sep 2005 | CNY | 2.79 | 2.89 | 2.79 | 2.88 | 2.88 | +0.08 (+2.86%) | 643,335 |
| 28 Sep 2005 | CNY | 2.81 | 2.84 | 2.77 | 2.8 | 2.8 | 0.0 (0.0%) | 965,636 |
| 27 Sep 2005 | CNY | 2.91 | 2.95 | 2.79 | 2.8 | 2.8 | -0.12 (-4.11%) | 739,790 |
| 26 Sep 2005 | CNY | 2.98 | 3.03 | 2.88 | 2.92 | 2.92 | -0.08 (-2.67%) | 1,094,081 |
| 23 Sep 2005 | CNY | 3 | 3.07 | 2.98 | 3 | 3 | -0.07 (-2.28%) | 1,074,280 |
| 22 Sep 2005 | CNY | 3.12 | 3.12 | 2.94 | 3.07 | 3.07 | -0.07 (-2.23%) | 3,186,232 |
| 21 Sep 2005 | CNY | 3.07 | 3.2 | 2.99 | 3.14 | 3.14 | +0.08 (+2.61%) | 2,949,494 |
| 20 Sep 2005 | CNY | 3.16 | 3.17 | 3.03 | 3.06 | 3.06 | -0.04 (-1.29%) | 1,834,896 |
| 19 Sep 2005 | CNY | 3.1 | 3.14 | 3.06 | 3.1 | 3.1 | -0.03 (-0.96%) | 1,101,200 |
| 16 Sep 2005 | CNY | 3.1 | 3.14 | 3.03 | 3.13 | 3.13 | +0.02 (+0.64%) | 3,805,237 |
| 15 Sep 2005 | CNY | 2.96 | 3.15 | 2.93 | 3.11 | 3.11 | +0.14 (+4.71%) | 4,778,927 |
| 14 Sep 2005 | CNY | 2.92 | 2.97 | 2.9 | 2.97 | 2.97 | +0.03 (+1.02%) | 2,716,089 |
| 13 Sep 2005 | CNY | 2.87 | 2.94 | 2.87 | 2.94 | 2.94 | +0.04 (+1.38%) | 1,795,035 |
| 12 Sep 2005 | CNY | 2.84 | 2.92 | 2.82 | 2.9 | 2.9 | +0.06 (+2.11%) | 1,713,973 |
| 9 Sep 2005 | CNY | 2.91 | 2.94 | 2.83 | 2.84 | 2.84 | -0.08 (-2.74%) | 1,788,400 |
| 8 Sep 2005 | CNY | 2.86 | 2.93 | 2.81 | 2.92 | 2.92 | +0.09 (+3.18%) | 4,626,668 |
| 7 Sep 2005 | CNY | 2.73 | 2.84 | 2.73 | 2.83 | 2.83 | +0.07 (+2.54%) | 2,117,709 |
| 6 Sep 2005 | CNY | 2.9 | 2.96 | 2.76 | 2.76 | 2.76 | -0.11 (-3.83%) | 3,519,580 |
| 5 Sep 2005 | CNY | 2.84 | 2.88 | 2.81 | 2.87 | 2.87 | +0.04 (+1.41%) | 2,482,468 |
