| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2005 | CNY | 3.39 | 3.39 | 3.3 | 3.32 | 3.32 | -0.08 (-2.35%) | 501,451 |
| 8 Nov 2005 | CNY | 3.4 | 3.43 | 3.35 | 3.4 | 3.4 | +0.03 (+0.89%) | 887,688 |
| 7 Nov 2005 | CNY | 3.29 | 3.38 | 3.26 | 3.37 | 3.37 | +0.1 (+3.06%) | 686,506 |
| 4 Nov 2005 | CNY | 3.2 | 3.28 | 3.2 | 3.27 | 3.27 | +0.05 (+1.55%) | 292,260 |
| 3 Nov 2005 | CNY | 3.32 | 3.32 | 3.18 | 3.22 | 3.22 | -0.09 (-2.72%) | 548,400 |
| 2 Nov 2005 | CNY | 3.24 | 3.33 | 3.24 | 3.31 | 3.31 | +0.07 (+2.16%) | 981,579 |
| 1 Nov 2005 | CNY | 3.2 | 3.26 | 3.16 | 3.24 | 3.24 | +0.03 (+0.93%) | 592,460 |
| 31 Oct 2005 | CNY | 3.28 | 3.29 | 3.13 | 3.21 | 3.21 | -0.02 (-0.62%) | 850,326 |
| 28 Oct 2005 | CNY | 3.29 | 3.34 | 3.2 | 3.23 | 3.23 | 0.0 (0.0%) | 739,400 |
| 27 Oct 2005 | CNY | 3.34 | 3.34 | 3.21 | 3.23 | 3.23 | -0.12 (-3.58%) | 1,421,797 |
| 26 Oct 2005 | CNY | 3.53 | 3.65 | 3.34 | 3.35 | 3.35 | -0.36 (-9.70%) | 2,178,125 |
| 25 Oct 2005 | CNY | 3.82 | 3.82 | 3.71 | 3.71 | 3.71 | -0.11 (-2.88%) | 1,216,284 |
| 24 Oct 2005 | CNY | 3.78 | 3.85 | 3.78 | 3.82 | 3.82 | +0.01 (+0.26%) | 946,060 |
| 21 Oct 2005 | CNY | 3.81 | 3.86 | 3.76 | 3.81 | 3.81 | +0.02 (+0.53%) | 1,155,392 |
| 20 Oct 2005 | CNY | 3.88 | 3.9 | 3.73 | 3.79 | 3.79 | -0.11 (-2.82%) | 1,509,253 |
| 19 Oct 2005 | CNY | 4.05 | 4.1 | 3.88 | 3.9 | 3.9 | -0.15 (-3.70%) | 1,859,666 |
| 18 Oct 2005 | CNY | 4.06 | 4.1 | 4 | 4.05 | 4.05 | 0.0 (0.0%) | 2,454,059 |
| 17 Oct 2005 | CNY | 4.02 | 4.07 | 3.86 | 4.05 | 4.05 | +0.06 (+1.50%) | 2,088,052 |
| 14 Oct 2005 | CNY | 3.98 | 4.05 | 3.94 | 3.99 | 3.99 | -0.01 (-0.25%) | 1,475,340 |
| 13 Oct 2005 | CNY | 3.98 | 4.13 | 3.97 | 4 | 4 | +0.01 (+0.25%) | 2,802,490 |
| 12 Oct 2005 | CNY | 4.05 | 4.05 | 3.94 | 3.99 | 3.99 | -0.06 (-1.48%) | 2,355,069 |
| 11 Oct 2005 | CNY | 3.91 | 4.07 | 3.88 | 4.05 | 4.05 | +0.14 (+3.58%) | 5,188,780 |
| 10 Oct 2005 | CNY | 3.71 | 4.04 | 3.71 | 3.91 | 3.91 | +0.24 (+6.54%) | 5,065,716 |
| 30 Sep 2005 | CNY | 3.7 | 3.73 | 3.63 | 3.67 | 3.67 | -0.03 (-0.81%) | 537,845 |
| 29 Sep 2005 | CNY | 3.62 | 3.75 | 3.62 | 3.7 | 3.7 | +0.1 (+2.78%) | 997,015 |
| 28 Sep 2005 | CNY | 3.54 | 3.64 | 3.52 | 3.6 | 3.6 | +0.05 (+1.41%) | 609,741 |
| 27 Sep 2005 | CNY | 3.65 | 3.67 | 3.55 | 3.55 | 3.55 | -0.1 (-2.74%) | 632,651 |
| 26 Sep 2005 | CNY | 3.64 | 3.7 | 3.61 | 3.65 | 3.65 | +0.01 (+0.27%) | 414,685 |
| 23 Sep 2005 | CNY | 3.68 | 3.72 | 3.61 | 3.64 | 3.64 | -0.04 (-1.09%) | 536,500 |
| 22 Sep 2005 | CNY | 3.86 | 3.9 | 3.6 | 3.68 | 3.68 | -0.18 (-4.66%) | 1,412,049 |
