| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2005 | CNY | 3.0833 | 3.1389 | 2.8611 | 2.9056 | 2.9056 | -0.178 (-5.76%) | 3,593,109 |
| 9 Nov 2005 | CNY | 3.0444 | 3.1667 | 3.0389 | 3.0833 | 3.0833 | +0.017 (+0.54%) | 3,437,724 |
| 8 Nov 2005 | CNY | 3.1 | 3.1056 | 3.0278 | 3.0667 | 3.0667 | -0.022 (-0.72%) | 666,165 |
| 7 Nov 2005 | CNY | 3.0833 | 3.1 | 3.0222 | 3.0889 | 3.0889 | -0.005 (-0.18%) | 504,277 |
| 4 Nov 2005 | CNY | 3.0222 | 3.1111 | 3.0222 | 3.0944 | 3.0944 | -0.006 (-0.18%) | 1,310,583 |
| 3 Nov 2005 | CNY | 2.9611 | 3.1556 | 2.9611 | 3.1 | 3.1 | +1.013 (+48.51%) | 4,209,334 |
| 3 Nov 2005 |
|
|||||||
| 17 Oct 2005 | CNY | 3.3547 | 3.3932 | 3.188 | 3.2564 | 3.2564 | -0.115 (-3.42%) | 2,118,165 |
| 14 Oct 2005 | CNY | 3.3291 | 3.4188 | 3.312 | 3.3718 | 3.3718 | +0.013 (+0.38%) | 1,836,057 |
| 13 Oct 2005 | CNY | 3.1966 | 3.4402 | 3.1966 | 3.359 | 3.359 | +0.09 (+2.75%) | 3,986,463 |
| 12 Oct 2005 | CNY | 3.2393 | 3.2906 | 3.1667 | 3.2692 | 3.2692 | +0.034 (+1.06%) | 627,658 |
| 11 Oct 2005 | CNY | 3.1838 | 3.2479 | 3.1795 | 3.235 | 3.235 | +0.051 (+1.61%) | 562,044 |
| 10 Oct 2005 | CNY | 3.2308 | 3.2308 | 3.1325 | 3.1838 | 3.1838 | -0.047 (-1.45%) | 1,515,887 |
| 30 Sep 2005 | CNY | 3.2479 | 3.2607 | 3.1838 | 3.2308 | 3.2308 | -0.06 (-1.82%) | 1,149,606 |
| 29 Sep 2005 | CNY | 3.2692 | 3.3162 | 3.1325 | 3.2906 | 3.2906 | -0.098 (-2.90%) | 2,318,226 |
| 16 Sep 2005 | CNY | 3.359 | 3.3932 | 3.3333 | 3.3889 | 3.3889 | +0.034 (+1.02%) | 1,407,135 |
| 15 Sep 2005 | CNY | 3.3419 | 3.3547 | 3.2906 | 3.3547 | 3.3547 | +0.021 (+0.64%) | 1,464,334 |
| 14 Sep 2005 | CNY | 3.3547 | 3.3974 | 3.312 | 3.3333 | 3.3333 | -0.017 (-0.51%) | 1,259,848 |
| 13 Sep 2005 | CNY | 3.2991 | 3.3547 | 3.2949 | 3.3504 | 3.3504 | +0.038 (+1.16%) | 873,100 |
| 12 Sep 2005 | CNY | 3.4188 | 3.4188 | 3.2821 | 3.312 | 3.312 | -0.09 (-2.64%) | 1,481,014 |
| 9 Sep 2005 | CNY | 3.3547 | 3.4444 | 3.3547 | 3.4017 | 3.4017 | +0.026 (+0.76%) | 3,110,679 |
| 8 Sep 2005 | CNY | 3.3547 | 3.4017 | 3.3462 | 3.3761 | 3.3761 | +0.03 (+0.89%) | 1,101,480 |
| 7 Sep 2005 | CNY | 3.2479 | 3.3718 | 3.2479 | 3.3462 | 3.3462 | +0.073 (+2.22%) | 931,343 |
| 6 Sep 2005 | CNY | 3.3718 | 3.4402 | 3.2393 | 3.2735 | 3.2735 | -0.103 (-3.04%) | 1,326,358 |
| 5 Sep 2005 | CNY | 3.3932 | 3.3932 | 3.3633 | 3.3761 | 3.3761 | -0.004 (-0.12%) | 816,063 |
| 2 Sep 2005 | CNY | 3.3761 | 3.3974 | 3.3291 | 3.3803 | 3.3803 | +0.004 (+0.12%) | 1,432,145 |
| 1 Sep 2005 | CNY | 3.2906 | 3.3761 | 3.2863 | 3.3761 | 3.3761 | +0.094 (+2.86%) | 3,740,548 |
| 31 Aug 2005 | CNY | 3.2735 | 3.3291 | 3.2479 | 3.2821 | 3.2821 | -0.03 (-0.90%) | 1,438,105 |
| 30 Aug 2005 | CNY | 3.312 | 3.3419 | 3.218 | 3.312 | 3.312 | -0.004 (-0.13%) | 780,975 |
| 29 Aug 2005 | CNY | 3.3419 | 3.3462 | 3.2906 | 3.3162 | 3.3162 | -0.013 (-0.39%) | 1,260,831 |
| 26 Aug 2005 | CNY | 3.2479 | 3.3333 | 3.188 | 3.3291 | 3.3291 | +0.115 (+3.59%) | 2,621,794 |
