| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2005 | CNY | 4.125 | 4.125 | 3.825 | 3.8333 | 3.8333 | -0.317 (-7.63%) | 1,219,200 |
| 30 Sep 2005 | CNY | 4.3 | 4.3 | 4.1333 | 4.15 | 4.15 | -0.158 (-3.67%) | 1,404,454 |
| 29 Sep 2005 | CNY | 4.2167 | 4.3333 | 4.1917 | 4.3083 | 4.3083 | +0.133 (+3.19%) | 1,293,261 |
| 28 Sep 2005 | CNY | 4.1667 | 4.2667 | 4.15 | 4.175 | 4.175 | +0.008 (+0.20%) | 798,588 |
| 27 Sep 2005 | CNY | 4.2333 | 4.3083 | 4.1333 | 4.1667 | 4.1667 | -0.1 (-2.34%) | 1,013,424 |
| 26 Sep 2005 | CNY | 4.2833 | 4.3333 | 4.1 | 4.2667 | 4.2667 | -0.033 (-0.77%) | 1,498,305 |
| 23 Sep 2005 | CNY | 4.3333 | 4.45 | 4.2917 | 4.3 | 4.3 | -0.083 (-1.90%) | 1,785,747 |
| 22 Sep 2005 | CNY | 4.625 | 4.65 | 4.2917 | 4.3833 | 4.3833 | -0.325 (-6.90%) | 3,043,246 |
| 21 Sep 2005 | CNY | 4.8833 | 4.9167 | 4.7 | 4.7083 | 4.7083 | -0.208 (-4.24%) | 2,733,062 |
| 20 Sep 2005 | CNY | 4.95 | 4.95 | 4.8333 | 4.9167 | 4.9167 | -0.067 (-1.34%) | 3,235,602 |
| 19 Sep 2005 | CNY | 4.775 | 5.15 | 4.725 | 4.9833 | 4.9833 | +0.2 (+4.18%) | 4,861,567 |
| 16 Sep 2005 | CNY | 4.7333 | 4.8333 | 4.6417 | 4.7833 | 4.7833 | +0.008 (+0.17%) | 4,033,468 |
| 15 Sep 2005 | CNY | 4.6167 | 4.8 | 4.4833 | 4.775 | 4.775 | +0.158 (+3.43%) | 3,876,456 |
| 14 Sep 2005 | CNY | 4.6 | 4.6833 | 4.525 | 4.6167 | 4.6167 | +0.083 (+1.84%) | 4,311,016 |
| 13 Sep 2005 | CNY | 4.3167 | 4.5417 | 4.3167 | 4.5333 | 4.5333 | +0.217 (+5.02%) | 2,620,833 |
| 12 Sep 2005 | CNY | 4.3583 | 4.375 | 4.25 | 4.3167 | 4.3167 | -0.017 (-0.38%) | 1,366,352 |
| 9 Sep 2005 | CNY | 4.4833 | 4.525 | 4.3167 | 4.3333 | 4.3333 | -0.15 (-3.35%) | 1,979,611 |
| 8 Sep 2005 | CNY | 4.4833 | 4.5667 | 4.4167 | 4.4833 | 4.4833 | +0.025 (+0.56%) | 2,206,923 |
| 7 Sep 2005 | CNY | 4.2917 | 4.4917 | 4.25 | 4.4583 | 4.4583 | +0.142 (+3.28%) | 2,644,539 |
| 6 Sep 2005 | CNY | 4.4583 | 4.5667 | 4.2917 | 4.3167 | 4.3167 | -0.142 (-3.18%) | 3,768,108 |
| 5 Sep 2005 | CNY | 4.3333 | 4.5 | 4.3167 | 4.4583 | 4.4583 | +0.1 (+2.29%) | 2,463,094 |
| 2 Sep 2005 | CNY | 4.4083 | 4.4583 | 4.2833 | 4.3583 | 4.3583 | -0.05 (-1.13%) | 2,722,552 |
| 1 Sep 2005 | CNY | 4.2083 | 4.4417 | 4.125 | 4.4083 | 4.4083 | +0.183 (+4.34%) | 3,911,260 |
| 31 Aug 2005 | CNY | 4.1083 | 4.25 | 3.9917 | 4.225 | 4.225 | +0.092 (+2.22%) | 3,012,525 |
| 30 Aug 2005 | CNY | 4.1833 | 4.2917 | 4.0917 | 4.1333 | 4.1333 | -0.117 (-2.75%) | 3,014,041 |
| 29 Aug 2005 | CNY | 4.4583 | 4.4917 | 4.2083 | 4.25 | 4.25 | -0.233 (-5.20%) | 5,068,868 |
| 26 Aug 2005 | CNY | 4.1583 | 4.4833 | 4.1583 | 4.4833 | 4.4833 | +0.408 (+10.02%) | 11,875,249 |
| 25 Aug 2005 | CNY | 3.8333 | 4.0917 | 3.825 | 4.075 | 4.075 | +0.142 (+3.60%) | 2,268,510 |
| 24 Aug 2005 | CNY | 3.875 | 3.9417 | 3.8417 | 3.9333 | 3.9333 | +0.058 (+1.50%) | 1,696,185 |
| 23 Aug 2005 | CNY | 4.15 | 4.15 | 3.8417 | 3.875 | 3.875 | -0.275 (-6.63%) | 2,101,899 |
