| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Nov 2005 | CNY | 3.46 | 3.56 | 3.4 | 3.51 | 3.51 | +0.06 (+1.74%) | 2,965,765 |
| 1 Nov 2005 | CNY | 3.53 | 3.55 | 3.38 | 3.45 | 3.45 | -0.13 (-3.63%) | 1,652,969 |
| 31 Oct 2005 | CNY | 3.48 | 3.66 | 3.36 | 3.58 | 3.58 | +0.05 (+1.42%) | 1,539,380 |
| 28 Oct 2005 | CNY | 3.65 | 3.72 | 3.48 | 3.53 | 3.53 | -0.12 (-3.29%) | 1,065,572 |
| 27 Oct 2005 | CNY | 3.8 | 3.83 | 3.64 | 3.65 | 3.65 | -0.18 (-4.70%) | 1,747,199 |
| 26 Oct 2005 | CNY | 4.2 | 4.2 | 3.83 | 3.83 | 3.83 | -0.42 (-9.88%) | 2,850,996 |
| 25 Oct 2005 | CNY | 4.12 | 4.38 | 4 | 4.25 | 4.25 | +0.908 (+27.17%) | 4,623,592 |
| 25 Oct 2005 |
|
|||||||
| 30 Sep 2005 | CNY | 4.5857 | 4.7214 | 4.5571 | 4.6786 | 4.6786 | +0.093 (+2.03%) | 3,457,731 |
| 29 Sep 2005 | CNY | 4.6071 | 4.6071 | 4.5 | 4.5857 | 4.5857 | 0.0 (0.0%) | 1,998,430 |
| 28 Sep 2005 | CNY | 4.5286 | 4.6429 | 4.5071 | 4.5857 | 4.5857 | +0.021 (+0.47%) | 1,177,965 |
| 27 Sep 2005 | CNY | 4.4286 | 4.6786 | 4.4 | 4.5643 | 4.5643 | +0.136 (+3.06%) | 2,066,765 |
| 26 Sep 2005 | CNY | 4.3571 | 4.4286 | 4.3286 | 4.4286 | 4.4286 | +0.086 (+1.97%) | 677,164 |
| 23 Sep 2005 | CNY | 4.4714 | 4.5571 | 4.3214 | 4.3429 | 4.3429 | -0.286 (-6.17%) | 1,504,505 |
| 22 Sep 2005 | CNY | 4.5357 | 4.6429 | 4.4714 | 4.6286 | 4.6286 | +0.093 (+2.05%) | 3,452,982 |
| 21 Sep 2005 | CNY | 4.8786 | 4.8786 | 4.5071 | 4.5357 | 4.5357 | +0.05 (+1.11%) | 6,836,750 |
| 20 Sep 2005 | CNY | 4.4857 | 4.4857 | 4.4857 | 4.4857 | 4.4857 | +0.407 (+9.98%) | 593,324 |
| 9 Sep 2005 | CNY | 4.0714 | 4.1 | 3.9643 | 4.0786 | 4.0786 | +0.007 (+0.18%) | 1,982,496 |
| 8 Sep 2005 | CNY | 4 | 4.1214 | 3.9643 | 4.0714 | 4.0714 | +0.079 (+1.97%) | 2,755,331 |
| 7 Sep 2005 | CNY | 3.7857 | 4 | 3.7 | 3.9929 | 3.9929 | +0.157 (+4.10%) | 2,150,374 |
| 2 Sep 2005 | CNY | 3.9 | 3.9 | 3.8071 | 3.8357 | 3.8357 | -0.029 (-0.74%) | 1,374,406 |
| 1 Sep 2005 | CNY | 3.7857 | 3.8714 | 3.75 | 3.8643 | 3.8643 | +0.114 (+3.05%) | 1,560,911 |
| 31 Aug 2005 | CNY | 3.6929 | 3.7857 | 3.6571 | 3.75 | 3.75 | +0.057 (+1.55%) | 816,072 |
| 30 Aug 2005 | CNY | 3.7071 | 3.7286 | 3.6071 | 3.6929 | 3.6929 | -0.014 (-0.38%) | 606,496 |
| 29 Aug 2005 | CNY | 3.8286 | 3.8571 | 3.6786 | 3.7071 | 3.7071 | -0.143 (-3.71%) | 1,028,580 |
| 26 Aug 2005 | CNY | 3.8571 | 3.8714 | 3.7929 | 3.85 | 3.85 | +0.007 (+0.18%) | 1,024,688 |
| 25 Aug 2005 | CNY | 3.7857 | 3.8714 | 3.7857 | 3.8429 | 3.8429 | +0.071 (+1.90%) | 1,148,308 |
| 24 Aug 2005 | CNY | 3.7143 | 3.8143 | 3.6786 | 3.7714 | 3.7714 | +0.057 (+1.54%) | 770,749 |
| 23 Aug 2005 | CNY | 3.7857 | 3.8071 | 3.6571 | 3.7143 | 3.7143 | -0.1 (-2.62%) | 964,930 |
| 22 Aug 2005 | CNY | 3.7143 | 3.8286 | 3.6429 | 3.8143 | 3.8143 | +0.071 (+1.91%) | 1,081,179 |
| 19 Aug 2005 | CNY | 3.75 | 3.85 | 3.5714 | 3.7429 | 3.7429 | -0.036 (-0.94%) | 2,022,837 |
