| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Oct 2005 | CNY | 3.89 | 3.92 | 3.79 | 3.8 | 3.8 | -0.07 (-1.81%) | 1,193,991 |
| 18 Oct 2005 | CNY | 3.78 | 3.95 | 3.75 | 3.87 | 3.87 | +0.09 (+2.38%) | 1,930,068 |
| 17 Oct 2005 | CNY | 3.75 | 3.78 | 3.68 | 3.78 | 3.78 | +0.05 (+1.34%) | 693,486 |
| 14 Oct 2005 | CNY | 3.75 | 3.84 | 3.72 | 3.73 | 3.73 | -0.06 (-1.58%) | 859,500 |
| 13 Oct 2005 | CNY | 3.88 | 3.88 | 3.77 | 3.79 | 3.79 | -0.11 (-2.82%) | 1,319,056 |
| 12 Oct 2005 | CNY | 3.83 | 3.96 | 3.76 | 3.9 | 3.9 | +0.06 (+1.56%) | 3,290,967 |
| 11 Oct 2005 | CNY | 3.65 | 3.85 | 3.61 | 3.84 | 3.84 | +0.18 (+4.92%) | 2,285,172 |
| 10 Oct 2005 | CNY | 3.7 | 3.85 | 3.59 | 3.66 | 3.66 | 0.0 (0.0%) | 1,096,217 |
| 30 Sep 2005 | CNY | 3.66 | 3.72 | 3.66 | 3.66 | 3.66 | -0.03 (-0.81%) | 666,246 |
| 29 Sep 2005 | CNY | 3.6 | 3.73 | 3.58 | 3.69 | 3.69 | +0.11 (+3.07%) | 1,638,972 |
| 28 Sep 2005 | CNY | 3.56 | 3.63 | 3.56 | 3.58 | 3.58 | +0.03 (+0.85%) | 763,151 |
| 27 Sep 2005 | CNY | 3.65 | 3.66 | 3.54 | 3.55 | 3.55 | -0.12 (-3.27%) | 1,062,691 |
| 26 Sep 2005 | CNY | 3.6 | 3.69 | 3.6 | 3.67 | 3.67 | +0.07 (+1.94%) | 991,976 |
| 23 Sep 2005 | CNY | 3.7 | 3.73 | 3.59 | 3.6 | 3.6 | -0.1 (-2.70%) | 2,246,177 |
| 22 Sep 2005 | CNY | 3.9 | 3.9 | 3.65 | 3.7 | 3.7 | -0.2 (-5.13%) | 2,120,274 |
| 21 Sep 2005 | CNY | 4 | 4 | 3.87 | 3.9 | 3.9 | -0.12 (-2.99%) | 2,024,967 |
| 20 Sep 2005 | CNY | 4.1 | 4.13 | 3.99 | 4.02 | 4.02 | -0.07 (-1.71%) | 2,440,459 |
| 19 Sep 2005 | CNY | 3.99 | 4.12 | 3.96 | 4.09 | 4.09 | +0.1 (+2.51%) | 3,255,275 |
| 16 Sep 2005 | CNY | 4.01 | 4.02 | 3.95 | 3.99 | 3.99 | -0.02 (-0.50%) | 1,318,970 |
| 15 Sep 2005 | CNY | 4.05 | 4.09 | 3.96 | 4.01 | 4.01 | -0.05 (-1.23%) | 1,695,677 |
| 14 Sep 2005 | CNY | 4.1 | 4.12 | 4.01 | 4.06 | 4.06 | -0.01 (-0.25%) | 2,115,322 |
| 13 Sep 2005 | CNY | 3.93 | 4.1 | 3.93 | 4.07 | 4.07 | +0.12 (+3.04%) | 2,752,304 |
| 12 Sep 2005 | CNY | 3.93 | 3.98 | 3.89 | 3.95 | 3.95 | +0.02 (+0.51%) | 1,755,058 |
| 9 Sep 2005 | CNY | 3.98 | 4.03 | 3.92 | 3.93 | 3.93 | -0.06 (-1.50%) | 2,730,204 |
| 8 Sep 2005 | CNY | 4.05 | 4.15 | 3.91 | 3.99 | 3.99 | +0.14 (+3.64%) | 16,497,345 |
| 7 Sep 2005 | CNY | 3.6 | 3.87 | 3.59 | 3.85 | 3.85 | +0.24 (+6.65%) | 5,394,046 |
| 6 Sep 2005 | CNY | 3.7 | 3.71 | 3.58 | 3.61 | 3.61 | -0.1 (-2.70%) | 1,822,583 |
| 5 Sep 2005 | CNY | 3.74 | 3.74 | 3.65 | 3.71 | 3.71 | 0.0 (0.0%) | 1,148,006 |
| 2 Sep 2005 | CNY | 3.7 | 3.73 | 3.67 | 3.71 | 3.71 | +0.02 (+0.54%) | 1,645,746 |
| 1 Sep 2005 | CNY | 3.63 | 3.69 | 3.6 | 3.69 | 3.69 | +0.06 (+1.65%) | 1,803,025 |
