| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2005 | CNY | 4.55 | 4.59 | 4.35 | 4.52 | 4.52 | -0.04 (-0.88%) | 1,196,783 |
| 19 Oct 2005 | CNY | 4.5 | 4.65 | 4.45 | 4.56 | 4.56 | +0.05 (+1.11%) | 943,629 |
| 18 Oct 2005 | CNY | 4.4 | 4.51 | 4.4 | 4.51 | 4.51 | +0.1 (+2.27%) | 398,908 |
| 17 Oct 2005 | CNY | 4.52 | 4.52 | 4.38 | 4.41 | 4.41 | -0.11 (-2.43%) | 564,654 |
| 14 Oct 2005 | CNY | 4.5 | 4.57 | 4.46 | 4.52 | 4.52 | -0.05 (-1.09%) | 568,918 |
| 13 Oct 2005 | CNY | 4.6 | 4.66 | 4.55 | 4.57 | 4.57 | -0.12 (-2.56%) | 817,002 |
| 12 Oct 2005 | CNY | 4.75 | 4.76 | 4.57 | 4.69 | 4.69 | +0.07 (+1.52%) | 2,273,170 |
| 11 Oct 2005 | CNY | 4.44 | 4.63 | 4.44 | 4.62 | 4.62 | +0.12 (+2.67%) | 636,743 |
| 10 Oct 2005 | CNY | 4.52 | 4.55 | 4.42 | 4.5 | 4.5 | -0.02 (-0.44%) | 534,000 |
| 30 Sep 2005 | CNY | 4.48 | 4.57 | 4.43 | 4.52 | 4.52 | +0.03 (+0.67%) | 865,502 |
| 29 Sep 2005 | CNY | 4.41 | 4.5 | 4.39 | 4.49 | 4.49 | +0.11 (+2.51%) | 432,920 |
| 28 Sep 2005 | CNY | 4.38 | 4.45 | 4.36 | 4.38 | 4.38 | -0.02 (-0.45%) | 343,900 |
| 27 Sep 2005 | CNY | 4.61 | 4.61 | 4.4 | 4.4 | 4.4 | -0.18 (-3.93%) | 653,181 |
| 26 Sep 2005 | CNY | 4.58 | 4.68 | 4.46 | 4.58 | 4.58 | +0.08 (+1.78%) | 688,628 |
| 23 Sep 2005 | CNY | 4.44 | 4.57 | 4.42 | 4.5 | 4.5 | +0.06 (+1.35%) | 860,528 |
| 22 Sep 2005 | CNY | 4.56 | 4.6 | 4.4 | 4.44 | 4.44 | -0.14 (-3.06%) | 1,292,080 |
| 21 Sep 2005 | CNY | 4.75 | 4.75 | 4.58 | 4.58 | 4.58 | -0.19 (-3.98%) | 1,147,950 |
| 20 Sep 2005 | CNY | 4.85 | 4.86 | 4.68 | 4.77 | 4.77 | -0.07 (-1.45%) | 1,285,724 |
| 19 Sep 2005 | CNY | 4.75 | 4.85 | 4.73 | 4.84 | 4.84 | +0.07 (+1.47%) | 1,229,409 |
| 16 Sep 2005 | CNY | 4.9 | 4.98 | 4.76 | 4.77 | 4.77 | -0.04 (-0.83%) | 4,015,850 |
| 15 Sep 2005 | CNY | 4.7 | 4.84 | 4.64 | 4.81 | 4.81 | +0.1 (+2.12%) | 2,123,441 |
| 14 Sep 2005 | CNY | 4.66 | 4.72 | 4.56 | 4.71 | 4.71 | +0.05 (+1.07%) | 1,544,534 |
| 13 Sep 2005 | CNY | 4.53 | 4.67 | 4.5 | 4.66 | 4.66 | +0.12 (+2.64%) | 1,928,036 |
| 12 Sep 2005 | CNY | 4.34 | 4.55 | 4.27 | 4.54 | 4.54 | +0.17 (+3.89%) | 949,942 |
| 9 Sep 2005 | CNY | 4.49 | 4.5 | 4.35 | 4.37 | 4.37 | -0.09 (-2.02%) | 732,110 |
| 8 Sep 2005 | CNY | 4.51 | 4.55 | 4.42 | 4.46 | 4.46 | -0.05 (-1.11%) | 1,224,316 |
| 7 Sep 2005 | CNY | 4.28 | 4.52 | 4.26 | 4.51 | 4.51 | +0.19 (+4.40%) | 1,367,395 |
| 6 Sep 2005 | CNY | 4.56 | 4.59 | 4.3 | 4.32 | 4.32 | -0.23 (-5.05%) | 1,820,112 |
| 5 Sep 2005 | CNY | 4.5 | 4.56 | 4.43 | 4.55 | 4.55 | +0.07 (+1.56%) | 1,678,432 |
| 2 Sep 2005 | CNY | 4.34 | 4.57 | 4.33 | 4.48 | 4.48 | +0.15 (+3.46%) | 2,944,027 |
