| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2005 | CNY | 3.665 | 3.665 | 3.525 | 3.525 | 3.525 | -0.14 (-3.82%) | 927,002 |
| 21 Nov 2005 | CNY | 3.6 | 3.69 | 3.57 | 3.665 | 3.665 | +0.08 (+2.23%) | 1,461,394 |
| 18 Nov 2005 | CNY | 3.535 | 3.6 | 3.475 | 3.585 | 3.585 | +0.04 (+1.13%) | 1,413,078 |
| 17 Nov 2005 | CNY | 3.575 | 3.6 | 3.5 | 3.545 | 3.545 | -0.025 (-0.70%) | 637,276 |
| 16 Nov 2005 | CNY | 3.545 | 3.585 | 3.44 | 3.57 | 3.57 | +0.005 (+0.14%) | 686,034 |
| 15 Nov 2005 | CNY | 3.465 | 3.69 | 3.465 | 3.565 | 3.565 | +0.065 (+1.86%) | 1,523,992 |
| 14 Nov 2005 | CNY | 3.45 | 3.53 | 3.375 | 3.5 | 3.5 | +0.045 (+1.30%) | 475,820 |
| 11 Nov 2005 | CNY | 3.46 | 3.535 | 3.35 | 3.455 | 3.455 | 0.0 (0.0%) | 683,644 |
| 10 Nov 2005 | CNY | 3.71 | 3.71 | 3.4 | 3.455 | 3.455 | -0.26 (-7.00%) | 2,010,136 |
| 9 Nov 2005 | CNY | 3.65 | 3.83 | 3.65 | 3.715 | 3.715 | +0.025 (+0.68%) | 1,803,048 |
| 8 Nov 2005 | CNY | 3.67 | 3.75 | 3.585 | 3.69 | 3.69 | +0.025 (+0.68%) | 1,356,848 |
| 7 Nov 2005 | CNY | 3.675 | 3.71 | 3.635 | 3.665 | 3.665 | +0.06 (+1.66%) | 982,802 |
| 4 Nov 2005 | CNY | 3.75 | 3.75 | 3.6 | 3.605 | 3.605 | -0.005 (-0.14%) | 863,000 |
| 3 Nov 2005 | CNY | 3.63 | 3.645 | 3.505 | 3.61 | 3.61 | -0.02 (-0.55%) | 1,376,366 |
| 2 Nov 2005 | CNY | 3.59 | 3.675 | 3.55 | 3.63 | 3.63 | +0.015 (+0.41%) | 1,523,480 |
| 1 Nov 2005 | CNY | 3.35 | 3.625 | 3.35 | 3.615 | 3.615 | +0.18 (+5.24%) | 1,398,274 |
| 31 Oct 2005 | CNY | 3.305 | 3.495 | 3.205 | 3.435 | 3.435 | -0.005 (-0.15%) | 1,163,716 |
| 28 Oct 2005 | CNY | 3.63 | 3.67 | 3.3 | 3.44 | 3.44 | -0.185 (-5.10%) | 1,669,120 |
| 27 Oct 2005 | CNY | 3.775 | 3.82 | 3.55 | 3.625 | 3.625 | -0.15 (-3.97%) | 2,259,626 |
| 26 Oct 2005 | CNY | 3.94 | 3.97 | 3.76 | 3.775 | 3.775 | -0.17 (-4.31%) | 1,383,848 |
| 25 Oct 2005 | CNY | 4.035 | 4.07 | 3.83 | 3.945 | 3.945 | -0.085 (-2.11%) | 1,927,836 |
| 24 Oct 2005 | CNY | 3.96 | 4.095 | 3.91 | 4.03 | 4.03 | +0.05 (+1.26%) | 1,873,612 |
| 21 Oct 2005 | CNY | 4.13 | 4.13 | 3.875 | 3.98 | 3.98 | -0.18 (-4.33%) | 3,334,552 |
| 20 Oct 2005 | CNY | 4.38 | 4.445 | 4.1 | 4.16 | 4.16 | -0.35 (-7.76%) | 3,964,838 |
| 19 Oct 2005 | CNY | 4.27 | 4.6 | 4.07 | 4.51 | 4.51 | +0.325 (+7.77%) | 10,934,380 |
| 18 Oct 2005 | CNY | 3.75 | 4.185 | 3.75 | 4.185 | 4.185 | +0.38 (+9.99%) | 5,497,900 |
| 17 Oct 2005 | CNY | 3.7 | 3.82 | 3.645 | 3.805 | 3.805 | +0.155 (+4.25%) | 1,636,828 |
| 14 Oct 2005 | CNY | 3.795 | 3.89 | 3.625 | 3.65 | 3.65 | -0.185 (-4.82%) | 2,049,920 |
| 13 Oct 2005 | CNY | 3.755 | 3.96 | 3.755 | 3.835 | 3.835 | +0.045 (+1.19%) | 2,143,082 |
| 12 Oct 2005 | CNY | 3.95 | 3.95 | 3.725 | 3.79 | 3.79 | -0.22 (-5.49%) | 3,200,252 |
