| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2005 | CNY | 3.9438 | 4.0063 | 3.875 | 3.8875 | 3.8875 | -0.044 (-1.11%) | 4,225,780 |
| 8 Nov 2005 | CNY | 3.9375 | 3.9563 | 3.8813 | 3.9313 | 3.9313 | +0.006 (+0.16%) | 1,982,320 |
| 7 Nov 2005 | CNY | 3.9438 | 3.95 | 3.8813 | 3.925 | 3.925 | -0.013 (-0.32%) | 1,847,040 |
| 4 Nov 2005 | CNY | 3.9063 | 3.9688 | 3.85 | 3.9375 | 3.9375 | +0.037 (+0.96%) | 4,470,718 |
| 3 Nov 2005 | CNY | 3.9375 | 3.95 | 3.8875 | 3.9 | 3.9 | -0.062 (-1.58%) | 2,891,382 |
| 2 Nov 2005 | CNY | 3.8313 | 3.975 | 3.8063 | 3.9625 | 3.9625 | +0.119 (+3.09%) | 7,335,118 |
| 1 Nov 2005 | CNY | 3.725 | 3.85 | 3.7188 | 3.8438 | 3.8438 | +0.125 (+3.36%) | 3,770,163 |
| 31 Oct 2005 | CNY | 3.75 | 3.7938 | 3.7 | 3.7188 | 3.7188 | -0.031 (-0.83%) | 2,025,032 |
| 28 Oct 2005 | CNY | 3.875 | 3.8875 | 3.6938 | 3.75 | 3.75 | -0.119 (-3.07%) | 2,518,004 |
| 27 Oct 2005 | CNY | 3.7625 | 3.8688 | 3.7625 | 3.8688 | 3.8688 | +0.087 (+2.31%) | 2,311,491 |
| 26 Oct 2005 | CNY | 3.925 | 3.9563 | 3.775 | 3.7813 | 3.7813 | -0.15 (-3.82%) | 4,943,024 |
| 25 Oct 2005 | CNY | 4.0938 | 4.0938 | 3.925 | 3.9313 | 3.9313 | -0.163 (-3.97%) | 5,313,270 |
| 24 Oct 2005 | CNY | 4.15 | 4.1688 | 4.0813 | 4.0938 | 4.0938 | -0.013 (-0.30%) | 3,167,897 |
| 21 Oct 2005 | CNY | 4.0188 | 4.1688 | 4.0188 | 4.1063 | 4.1063 | +0.087 (+2.18%) | 5,812,240 |
| 20 Oct 2005 | CNY | 3.9188 | 4.0375 | 3.9125 | 4.0188 | 4.0188 | +0.087 (+2.23%) | 2,850,032 |
| 19 Oct 2005 | CNY | 3.8625 | 4.1 | 3.8625 | 3.9313 | 3.9313 | -0.156 (-3.82%) | 4,298,784 |
| 18 Oct 2005 | CNY | 3.9875 | 4.1063 | 3.9688 | 4.0875 | 4.0875 | +0.1 (+2.51%) | 4,852,641 |
| 17 Oct 2005 | CNY | 3.8813 | 3.9938 | 3.8688 | 3.9875 | 3.9875 | +0.075 (+1.92%) | 1,842,392 |
| 14 Oct 2005 | CNY | 3.9063 | 4 | 3.9063 | 3.9125 | 3.9125 | -0.025 (-0.63%) | 1,544,673 |
| 13 Oct 2005 | CNY | 3.9875 | 4.025 | 3.925 | 3.9375 | 3.9375 | -0.056 (-1.41%) | 2,625,168 |
| 12 Oct 2005 | CNY | 3.925 | 4.0438 | 3.8938 | 3.9938 | 3.9938 | +0.062 (+1.59%) | 4,417,032 |
| 11 Oct 2005 | CNY | 3.825 | 3.9375 | 3.8125 | 3.9313 | 3.9313 | +0.113 (+2.95%) | 1,974,787 |
| 10 Oct 2005 | CNY | 3.8438 | 3.875 | 3.7938 | 3.8188 | 3.8188 | +0.019 (+0.49%) | 1,859,316 |
| 30 Sep 2005 | CNY | 3.8 | 3.8063 | 3.7563 | 3.8 | 3.8 | 0.0 (0.0%) | 977,264 |
| 29 Sep 2005 | CNY | 3.7 | 3.8063 | 3.7 | 3.8 | 3.8 | +0.119 (+3.22%) | 1,869,451 |
| 28 Sep 2005 | CNY | 3.675 | 3.725 | 3.6563 | 3.6813 | 3.6813 | +0.006 (+0.17%) | 955,416 |
| 27 Sep 2005 | CNY | 3.7813 | 3.8063 | 3.6438 | 3.675 | 3.675 | -0.1 (-2.65%) | 1,975,360 |
| 26 Sep 2005 | CNY | 3.8188 | 3.8438 | 3.7438 | 3.775 | 3.775 | -0.044 (-1.15%) | 1,498,880 |
| 23 Sep 2005 | CNY | 3.8 | 3.85 | 3.7688 | 3.8188 | 3.8188 | +0.019 (+0.49%) | 1,571,555 |
| 22 Sep 2005 | CNY | 3.8125 | 3.8375 | 3.7375 | 3.8 | 3.8 | -0.025 (-0.65%) | 2,774,062 |
