| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Nov 2005 | CNY | 3.859 | 3.859 | 3.7094 | 3.7821 | 3.7821 | -0.056 (-1.45%) | 2,893,166 |
| 31 Oct 2005 | CNY | 3.8291 | 3.9103 | 3.8077 | 3.8376 | 3.8376 | +0.013 (+0.33%) | 2,528,140 |
| 28 Oct 2005 | CNY | 3.9103 | 3.9487 | 3.7949 | 3.8248 | 3.8248 | -0.086 (-2.19%) | 2,886,595 |
| 27 Oct 2005 | CNY | 4.0171 | 4.0513 | 3.8248 | 3.9103 | 3.9103 | -0.162 (-3.99%) | 5,248,046 |
| 26 Oct 2005 | CNY | 4.188 | 4.188 | 4.0299 | 4.0727 | 4.0727 | -0.128 (-3.05%) | 3,568,032 |
| 25 Oct 2005 | CNY | 4.3333 | 4.3333 | 4.1795 | 4.2009 | 4.2009 | -0.132 (-3.06%) | 3,417,102 |
| 24 Oct 2005 | CNY | 4.3162 | 4.3718 | 4.2735 | 4.3333 | 4.3333 | +0.026 (+0.59%) | 1,771,721 |
| 21 Oct 2005 | CNY | 4.4017 | 4.4017 | 4.2778 | 4.3077 | 4.3077 | -0.047 (-1.08%) | 1,533,238 |
| 20 Oct 2005 | CNY | 4.3803 | 4.4402 | 4.3034 | 4.3547 | 4.3547 | -0.047 (-1.07%) | 1,733,586 |
| 19 Oct 2005 | CNY | 4.4872 | 4.4957 | 4.3932 | 4.4017 | 4.4017 | -0.086 (-1.91%) | 2,300,575 |
| 18 Oct 2005 | CNY | 4.4017 | 4.5086 | 4.3761 | 4.4872 | 4.4872 | +0.09 (+2.04%) | 2,125,932 |
| 17 Oct 2005 | CNY | 4.4231 | 4.4402 | 4.3462 | 4.3974 | 4.3974 | -0.043 (-0.96%) | 1,330,804 |
| 14 Oct 2005 | CNY | 4.4701 | 4.5214 | 4.4103 | 4.4402 | 4.4402 | -0.051 (-1.14%) | 1,908,789 |
| 13 Oct 2005 | CNY | 4.4402 | 4.5299 | 4.4145 | 4.4915 | 4.4915 | +0.051 (+1.16%) | 4,267,130 |
| 12 Oct 2005 | CNY | 4.3504 | 4.4615 | 4.3077 | 4.4402 | 4.4402 | +0.09 (+2.06%) | 3,394,432 |
| 11 Oct 2005 | CNY | 4.3376 | 4.359 | 4.2735 | 4.3504 | 4.3504 | +0.009 (+0.20%) | 2,239,775 |
| 10 Oct 2005 | CNY | 4.4359 | 4.4444 | 4.2778 | 4.3419 | 4.3419 | -0.094 (-2.12%) | 1,957,924 |
| 30 Sep 2005 | CNY | 4.4017 | 4.4615 | 4.3932 | 4.4359 | 4.4359 | +0.017 (+0.39%) | 1,742,623 |
| 29 Sep 2005 | CNY | 4.406 | 4.4701 | 4.3803 | 4.4188 | 4.4188 | +0.013 (+0.29%) | 2,097,819 |
| 28 Sep 2005 | CNY | 4.3974 | 4.4487 | 4.3846 | 4.406 | 4.406 | +0.013 (+0.29%) | 1,497,288 |
| 27 Sep 2005 | CNY | 4.3932 | 4.4744 | 4.3932 | 4.3932 | 4.3932 | 0.0 (0.0%) | 3,848,574 |
| 26 Sep 2005 | CNY | 4.2906 | 4.3974 | 4.2821 | 4.3932 | 4.3932 | +0.073 (+1.68%) | 1,849,472 |
| 23 Sep 2005 | CNY | 4.3376 | 4.3889 | 4.2778 | 4.3205 | 4.3205 | -0.03 (-0.69%) | 2,231,037 |
| 22 Sep 2005 | CNY | 4.3376 | 4.359 | 4.2735 | 4.3504 | 4.3504 | +0.004 (+0.10%) | 3,286,501 |
| 21 Sep 2005 | CNY | 4.4359 | 4.4359 | 4.3376 | 4.3462 | 4.3462 | -0.098 (-2.21%) | 7,105,435 |
| 20 Sep 2005 | CNY | 4.5727 | 4.5727 | 4.4359 | 4.4444 | 4.4444 | -0.124 (-2.71%) | 4,881,006 |
| 19 Sep 2005 | CNY | 4.547 | 4.5727 | 4.4957 | 4.5684 | 4.5684 | +0.021 (+0.47%) | 2,736,683 |
| 16 Sep 2005 | CNY | 4.5513 | 4.6197 | 4.5385 | 4.547 | 4.547 | -0.017 (-0.37%) | 7,419,365 |
| 15 Sep 2005 | CNY | 4.4188 | 4.594 | 4.4017 | 4.5641 | 4.5641 | +0.145 (+3.29%) | 13,438,720 |
| 14 Sep 2005 | CNY | 4.3803 | 4.4274 | 4.3761 | 4.4188 | 4.4188 | +0.038 (+0.88%) | 5,609,197 |
