| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2005 | CNY | 4.06 | 4.06 | 3.875 | 4.01 | 4.01 | -0.055 (-1.35%) | 3,184,552 |
| 10 Oct 2005 | CNY | 3.855 | 4.07 | 3.8 | 4.065 | 4.065 | +0.26 (+6.83%) | 5,562,176 |
| 30 Sep 2005 | CNY | 4.06 | 4.225 | 3.76 | 3.805 | 3.805 | -0.13 (-3.30%) | 6,711,312 |
| 29 Sep 2005 | CNY | 3.57 | 3.935 | 3.505 | 3.935 | 3.935 | +0.36 (+10.07%) | 6,591,148 |
| 28 Sep 2005 | CNY | 3.39 | 3.6 | 3.36 | 3.575 | 3.575 | +0.21 (+6.24%) | 3,361,750 |
| 27 Sep 2005 | CNY | 3.43 | 3.44 | 3.33 | 3.365 | 3.365 | -0.07 (-2.04%) | 830,400 |
| 26 Sep 2005 | CNY | 3.29 | 3.57 | 3.17 | 3.435 | 3.435 | +0.145 (+4.41%) | 1,577,056 |
| 23 Sep 2005 | CNY | 3.26 | 3.39 | 3.24 | 3.29 | 3.29 | +0.025 (+0.77%) | 861,636 |
| 22 Sep 2005 | CNY | 3.395 | 3.485 | 3.225 | 3.265 | 3.265 | -0.145 (-4.25%) | 1,080,102 |
| 21 Sep 2005 | CNY | 3.45 | 3.5 | 3.39 | 3.41 | 3.41 | -0.085 (-2.43%) | 1,040,496 |
| 20 Sep 2005 | CNY | 3.6 | 3.6 | 3.3 | 3.495 | 3.495 | -0.095 (-2.65%) | 1,531,602 |
| 19 Sep 2005 | CNY | 3.525 | 3.595 | 3.495 | 3.59 | 3.59 | +0.065 (+1.84%) | 1,041,788 |
| 16 Sep 2005 | CNY | 3.525 | 3.575 | 3.5 | 3.525 | 3.525 | -0.03 (-0.84%) | 943,530 |
| 15 Sep 2005 | CNY | 3.5 | 3.645 | 3.465 | 3.555 | 3.555 | +0.055 (+1.57%) | 1,968,444 |
| 14 Sep 2005 | CNY | 3.525 | 3.565 | 3.465 | 3.5 | 3.5 | -0.015 (-0.43%) | 1,298,180 |
| 13 Sep 2005 | CNY | 3.41 | 3.565 | 3.41 | 3.515 | 3.515 | +0.105 (+3.08%) | 1,383,360 |
| 12 Sep 2005 | CNY | 3.425 | 3.475 | 3.35 | 3.41 | 3.41 | -0.065 (-1.87%) | 1,015,098 |
| 9 Sep 2005 | CNY | 3.49 | 3.6 | 3.445 | 3.475 | 3.475 | -0.015 (-0.43%) | 1,206,932 |
| 8 Sep 2005 | CNY | 3.605 | 3.625 | 3.475 | 3.49 | 3.49 | -0.06 (-1.69%) | 1,245,344 |
| 7 Sep 2005 | CNY | 3.55 | 3.595 | 3.425 | 3.55 | 3.55 | 0.0 (0.0%) | 1,764,690 |
| 6 Sep 2005 | CNY | 3.725 | 3.725 | 3.54 | 3.55 | 3.55 | -0.205 (-5.46%) | 3,186,556 |
| 5 Sep 2005 | CNY | 3.535 | 3.83 | 3.465 | 3.755 | 3.755 | +0.22 (+6.22%) | 3,896,378 |
| 2 Sep 2005 | CNY | 3.46 | 3.59 | 3.44 | 3.535 | 3.535 | +0.075 (+2.17%) | 2,264,942 |
| 1 Sep 2005 | CNY | 3.49 | 3.53 | 3.4 | 3.46 | 3.46 | +0.02 (+0.58%) | 1,893,116 |
| 31 Aug 2005 | CNY | 3.39 | 3.495 | 3.33 | 3.44 | 3.44 | +0.03 (+0.88%) | 1,721,224 |
| 30 Aug 2005 | CNY | 3.585 | 3.595 | 3.375 | 3.41 | 3.41 | -0.225 (-6.19%) | 2,863,758 |
| 29 Aug 2005 | CNY | 3.45 | 3.775 | 3.39 | 3.635 | 3.635 | +0.145 (+4.15%) | 4,076,780 |
| 26 Aug 2005 | CNY | 3.725 | 3.83 | 3.41 | 3.49 | 3.49 | -0.08 (-2.24%) | 5,780,134 |
| 25 Aug 2005 | CNY | 3.57 | 3.57 | 3.405 | 3.57 | 3.57 | +0.325 (+10.02%) | 5,360,980 |
| 24 Aug 2005 | CNY | 2.99 | 3.245 | 2.96 | 3.245 | 3.245 | +0.295 (+10%) | 1,478,520 |
