| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Oct 2005 | CNY | 3.575 | 3.65 | 3.55 | 3.62 | 3.62 | +0.05 (+1.40%) | 5,931,444 |
| 14 Oct 2005 | CNY | 3.595 | 3.65 | 3.55 | 3.57 | 3.57 | -0.04 (-1.11%) | 7,158,926 |
| 13 Oct 2005 | CNY | 3.625 | 3.65 | 3.525 | 3.61 | 3.61 | -0.015 (-0.41%) | 9,806,598 |
| 12 Oct 2005 | CNY | 3.645 | 3.675 | 3.6 | 3.625 | 3.625 | -0.01 (-0.28%) | 10,032,630 |
| 11 Oct 2005 | CNY | 3.58 | 3.675 | 3.575 | 3.635 | 3.635 | +0.06 (+1.68%) | 11,047,362 |
| 10 Oct 2005 | CNY | 3.44 | 3.59 | 3.415 | 3.575 | 3.575 | +0.13 (+3.77%) | 9,863,456 |
| 30 Sep 2005 | CNY | 3.45 | 3.49 | 3.375 | 3.445 | 3.445 | +0.035 (+1.03%) | 10,972,962 |
| 29 Sep 2005 | CNY | 3.36 | 3.42 | 3.355 | 3.41 | 3.41 | +0.055 (+1.64%) | 6,379,090 |
| 28 Sep 2005 | CNY | 3.36 | 3.4 | 3.3 | 3.355 | 3.355 | -0.03 (-0.89%) | 9,347,270 |
| 27 Sep 2005 | CNY | 3.505 | 3.575 | 3.375 | 3.385 | 3.385 | -0.115 (-3.29%) | 18,371,672 |
| 26 Sep 2005 | CNY | 3.5 | 3.535 | 3.435 | 3.5 | 3.5 | -0.02 (-0.57%) | 14,433,302 |
| 23 Sep 2005 | CNY | 3.4 | 3.595 | 3.375 | 3.52 | 3.52 | +0.095 (+2.77%) | 35,264,040 |
| 22 Sep 2005 | CNY | 3.285 | 3.43 | 3.28 | 3.425 | 3.425 | +0.125 (+3.79%) | 16,674,826 |
| 21 Sep 2005 | CNY | 3.36 | 3.37 | 3.265 | 3.3 | 3.3 | -0.055 (-1.64%) | 13,856,648 |
| 20 Sep 2005 | CNY | 3.405 | 3.44 | 3.355 | 3.355 | 3.355 | -0.06 (-1.76%) | 14,128,016 |
| 19 Sep 2005 | CNY | 3.425 | 3.465 | 3.38 | 3.415 | 3.415 | 0.0 (0.0%) | 9,470,804 |
| 16 Sep 2005 | CNY | 3.375 | 3.48 | 3.375 | 3.415 | 3.415 | +0.015 (+0.44%) | 11,360,206 |
| 15 Sep 2005 | CNY | 3.4 | 3.45 | 3.335 | 3.4 | 3.4 | -0.01 (-0.29%) | 13,222,990 |
| 14 Sep 2005 | CNY | 3.48 | 3.51 | 3.375 | 3.41 | 3.41 | -0.07 (-2.01%) | 20,408,198 |
| 13 Sep 2005 | CNY | 3.41 | 3.53 | 3.385 | 3.48 | 3.48 | +0.07 (+2.05%) | 25,474,428 |
| 12 Sep 2005 | CNY | 3.375 | 3.46 | 3.325 | 3.41 | 3.41 | +0.055 (+1.64%) | 14,525,160 |
| 9 Sep 2005 | CNY | 3.4 | 3.44 | 3.335 | 3.355 | 3.355 | -0.045 (-1.32%) | 14,469,182 |
| 8 Sep 2005 | CNY | 3.39 | 3.475 | 3.35 | 3.4 | 3.4 | +0.025 (+0.74%) | 29,595,406 |
| 7 Sep 2005 | CNY | 3.145 | 3.385 | 3.145 | 3.375 | 3.375 | +0.23 (+7.31%) | 36,625,508 |
| 6 Sep 2005 | CNY | 3.085 | 3.265 | 3.085 | 3.145 | 3.145 | +0.06 (+1.94%) | 33,458,356 |
| 5 Sep 2005 | CNY | 3.055 | 3.11 | 3.055 | 3.085 | 3.085 | +0.03 (+0.98%) | 6,100,838 |
| 2 Sep 2005 | CNY | 3.1 | 3.12 | 3.04 | 3.055 | 3.055 | -0.04 (-1.29%) | 12,947,564 |
| 1 Sep 2005 | CNY | 3.02 | 3.12 | 2.985 | 3.095 | 3.095 | +0.08 (+2.65%) | 13,111,540 |
| 31 Aug 2005 | CNY | 2.93 | 3.025 | 2.905 | 3.015 | 3.015 | +0.09 (+3.08%) | 6,607,126 |
| 30 Aug 2005 | CNY | 2.875 | 2.95 | 2.865 | 2.925 | 2.925 | +0.045 (+1.56%) | 4,355,020 |
