| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2005 | CNY | 4.5901 | 4.9066 | 4.5901 | 4.9066 | 4.9066 | +0.447 (+10.03%) | 26,873,567 |
| 30 Sep 2005 | CNY | 4.4714 | 4.4714 | 4.3922 | 4.4595 | 4.4595 | -0.012 (-0.27%) | 2,418,853 |
| 29 Sep 2005 | CNY | 4.3289 | 4.4714 | 4.3289 | 4.4714 | 4.4714 | +0.142 (+3.29%) | 3,783,049 |
| 28 Sep 2005 | CNY | 4.317 | 4.3685 | 4.3012 | 4.3289 | 4.3289 | +0.012 (+0.28%) | 1,924,968 |
| 27 Sep 2005 | CNY | 4.3487 | 4.3724 | 4.3131 | 4.317 | 4.317 | -0.032 (-0.73%) | 1,808,211 |
| 26 Sep 2005 | CNY | 4.3606 | 4.3685 | 4.3408 | 4.3487 | 4.3487 | -0.012 (-0.27%) | 2,582,798 |
| 23 Sep 2005 | CNY | 4.2735 | 4.3606 | 4.2735 | 4.3606 | 4.3606 | +0.087 (+2.04%) | 3,071,844 |
| 22 Sep 2005 | CNY | 4.3289 | 4.3447 | 4.2656 | 4.2735 | 4.2735 | -0.055 (-1.28%) | 2,593,210 |
| 21 Sep 2005 | CNY | 4.412 | 4.412 | 4.317 | 4.3289 | 4.3289 | -0.083 (-1.88%) | 1,902,771 |
| 20 Sep 2005 | CNY | 4.4911 | 4.503 | 4.3922 | 4.412 | 4.412 | -0.079 (-1.76%) | 2,200,129 |
| 19 Sep 2005 | CNY | 4.5386 | 4.5426 | 4.4397 | 4.4911 | 4.4911 | -0.051 (-1.13%) | 2,143,889 |
| 16 Sep 2005 | CNY | 4.5861 | 4.6019 | 4.4714 | 4.5426 | 4.5426 | -0.048 (-1.03%) | 2,354,271 |
| 14 Sep 2005 | CNY | 4.5861 | 4.6098 | 4.5505 | 4.5901 | 4.5901 | +0.004 (+0.09%) | 2,663,638 |
| 13 Sep 2005 | CNY | 4.4991 | 4.5861 | 4.4911 | 4.5861 | 4.5861 | +0.087 (+1.93%) | 3,937,920 |
| 12 Sep 2005 | CNY | 4.5188 | 4.5307 | 4.4318 | 4.4991 | 4.4991 | -0.051 (-1.13%) | 3,401,894 |
| 9 Sep 2005 | CNY | 4.2854 | 4.5545 | 4.2854 | 4.5505 | 4.5505 | +0.131 (+2.95%) | 6,652,098 |
| 8 Sep 2005 | CNY | 4.3645 | 4.4199 | 4.3368 | 4.4199 | 4.4199 | +0.055 (+1.27%) | 3,549,477 |
| 7 Sep 2005 | CNY | 4.3447 | 4.3803 | 4.3131 | 4.3645 | 4.3645 | +0.02 (+0.46%) | 2,525,605 |
| 6 Sep 2005 | CNY | 4.3012 | 4.3883 | 4.2696 | 4.3447 | 4.3447 | +0.043 (+1.01%) | 3,590,433 |
| 5 Sep 2005 | CNY | 4.3724 | 4.3922 | 4.2458 | 4.3012 | 4.3012 | -0.071 (-1.63%) | 2,992,811 |
| 2 Sep 2005 | CNY | 4.412 | 4.4397 | 4.3368 | 4.3724 | 4.3724 | -0.044 (-0.99%) | 2,689,635 |
| 1 Sep 2005 | CNY | 4.3487 | 4.4199 | 4.3408 | 4.416 | 4.416 | +0.067 (+1.55%) | 3,151,602 |
| 31 Aug 2005 | CNY | 4.3526 | 4.3645 | 4.2775 | 4.3487 | 4.3487 | -0.004 (-0.09%) | 2,384,822 |
| 30 Aug 2005 | CNY | 4.3843 | 4.412 | 4.2933 | 4.3526 | 4.3526 | -0.032 (-0.72%) | 2,194,367 |
| 29 Aug 2005 | CNY | 4.4714 | 4.4714 | 4.3526 | 4.3843 | 4.3843 | -0.091 (-2.03%) | 2,529,332 |
| 26 Aug 2005 | CNY | 4.5782 | 4.5901 | 4.4555 | 4.4753 | 4.4753 | -0.103 (-2.25%) | 3,592,083 |
| 25 Aug 2005 | CNY | 4.4555 | 4.5901 | 4.4555 | 4.5782 | 4.5782 | +0.123 (+2.75%) | 4,884,888 |
| 24 Aug 2005 | CNY | 4.3487 | 4.4832 | 4.3487 | 4.4555 | 4.4555 | +0.107 (+2.46%) | 4,445,097 |
| 23 Aug 2005 | CNY | 4.4437 | 4.4555 | 4.317 | 4.3487 | 4.3487 | -0.099 (-2.22%) | 3,020,458 |
| 22 Aug 2005 | CNY | 4.4437 | 4.4674 | 4.3724 | 4.4476 | 4.4476 | 0.0 (0.0%) | 5,186,544 |
