| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Oct 2005 | CNY | 3.2232 | 3.2622 | 3.1841 | 3.2232 | 3.2232 | 0.0 (0.0%) | 0 |
| 30 Sep 2005 | CNY | 3.2232 | 3.2622 | 3.1841 | 3.2232 | 3.2232 | -0.039 (-1.20%) | 11,047,295 |
| 29 Sep 2005 | CNY | 3.272 | 3.2867 | 3.0767 | 3.2622 | 3.2622 | -0.005 (-0.15%) | 24,424,176 |
| 28 Sep 2005 | CNY | 3.2818 | 3.2964 | 3.2573 | 3.2671 | 3.2671 | 0.0 (0.0%) | 3,419,912 |
| 27 Sep 2005 | CNY | 3.2476 | 3.2964 | 3.2232 | 3.2671 | 3.2671 | +0.019 (+0.60%) | 6,769,157 |
| 26 Sep 2005 | CNY | 3.2183 | 3.2476 | 3.2036 | 3.2476 | 3.2476 | +0.029 (+0.91%) | 5,364,325 |
| 23 Sep 2005 | CNY | 3.2867 | 3.3013 | 3.1743 | 3.2183 | 3.2183 | -0.078 (-2.37%) | 10,669,559 |
| 22 Sep 2005 | CNY | 3.2671 | 3.3257 | 3.2476 | 3.2964 | 3.2964 | +0.029 (+0.90%) | 14,353,960 |
| 21 Sep 2005 | CNY | 3.3013 | 3.3013 | 3.2671 | 3.2671 | 3.2671 | -0.039 (-1.18%) | 12,027,232 |
| 20 Sep 2005 | CNY | 3.3697 | 3.3746 | 3.2671 | 3.3062 | 3.3062 | -0.068 (-2.03%) | 23,561,175 |
| 19 Sep 2005 | CNY | 3.4527 | 3.4527 | 3.3648 | 3.3746 | 3.3746 | -0.078 (-2.26%) | 21,381,731 |
| 16 Sep 2005 | CNY | 3.4722 | 3.482 | 3.4136 | 3.4527 | 3.4527 | -0.029 (-0.84%) | 10,049,861 |
| 15 Sep 2005 | CNY | 3.4966 | 3.5064 | 3.4087 | 3.482 | 3.482 | -0.01 (-0.28%) | 18,623,893 |
| 14 Sep 2005 | CNY | 3.5064 | 3.5162 | 3.4527 | 3.4918 | 3.4918 | 0.0 (0.0%) | 6,607,634 |
| 13 Sep 2005 | CNY | 3.4185 | 3.5162 | 3.4087 | 3.4918 | 3.4918 | +0.064 (+1.85%) | 8,888,417 |
| 12 Sep 2005 | CNY | 3.4527 | 3.4625 | 3.3941 | 3.4283 | 3.4283 | -0.024 (-0.71%) | 9,576,827 |
| 9 Sep 2005 | CNY | 3.5064 | 3.5748 | 3.4087 | 3.4527 | 3.4527 | -0.054 (-1.53%) | 21,538,667 |
| 8 Sep 2005 | CNY | 3.5406 | 3.5552 | 3.4918 | 3.5064 | 3.5064 | -0.034 (-0.97%) | 7,342,237 |
| 7 Sep 2005 | CNY | 3.4771 | 3.5504 | 3.4771 | 3.5406 | 3.5406 | +0.049 (+1.40%) | 9,449,863 |
| 6 Sep 2005 | CNY | 3.5894 | 3.5894 | 3.4869 | 3.4918 | 3.4918 | -0.073 (-2.05%) | 11,831,441 |
| 5 Sep 2005 | CNY | 3.5894 | 3.5894 | 3.5504 | 3.565 | 3.565 | -0.034 (-0.95%) | 6,226,925 |
| 2 Sep 2005 | CNY | 3.6139 | 3.6139 | 3.5406 | 3.5992 | 3.5992 | -0.019 (-0.54%) | 9,794,233 |
| 1 Sep 2005 | CNY | 3.565 | 3.6383 | 3.5504 | 3.6187 | 3.6187 | +0.054 (+1.51%) | 13,142,520 |
| 31 Aug 2005 | CNY | 3.482 | 3.5894 | 3.4722 | 3.565 | 3.565 | +0.078 (+2.24%) | 6,086,231 |
| 30 Aug 2005 | CNY | 3.4869 | 3.5015 | 3.4673 | 3.4869 | 3.4869 | -0.015 (-0.42%) | 1,646,375 |
| 29 Aug 2005 | CNY | 3.4918 | 3.5064 | 3.4332 | 3.5015 | 3.5015 | 0.0 (0.0%) | 11,794,073 |
| 26 Aug 2005 | CNY | 3.5211 | 3.5357 | 3.4673 | 3.5015 | 3.5015 | -0.034 (-0.97%) | 9,263,972 |
| 25 Aug 2005 | CNY | 3.5406 | 3.5406 | 3.4918 | 3.5357 | 3.5357 | -0.019 (-0.55%) | 6,270,135 |
| 24 Aug 2005 | CNY | 3.5308 | 3.565 | 3.482 | 3.5552 | 3.5552 | +0.019 (+0.55%) | 7,727,381 |
| 23 Aug 2005 | CNY | 3.5308 | 3.565 | 3.4673 | 3.5357 | 3.5357 | -0.005 (-0.14%) | 9,719,736 |
