| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Nov 2005 | CNY | 2.9846 | 3.0923 | 2.9846 | 3.0539 | 3.0539 | +0.069 (+2.32%) | 4,048,903 |
| 14 Nov 2005 | CNY | 2.9231 | 3.0231 | 2.8462 | 2.9846 | 2.9846 | +0.046 (+1.57%) | 1,502,571 |
| 11 Nov 2005 | CNY | 2.9154 | 2.9769 | 2.8769 | 2.9385 | 2.9385 | +0.023 (+0.79%) | 1,371,553 |
| 10 Nov 2005 | CNY | 3.0462 | 3.0462 | 2.8846 | 2.9154 | 2.9154 | -0.162 (-5.25%) | 3,310,187 |
| 9 Nov 2005 | CNY | 3.1154 | 3.1615 | 3.0769 | 3.0769 | 3.0769 | -0.054 (-1.72%) | 2,059,955 |
| 8 Nov 2005 | CNY | 3.1539 | 3.1615 | 3.0692 | 3.1308 | 3.1308 | -0.069 (-2.16%) | 2,908,643 |
| 7 Nov 2005 | CNY | 3.1846 | 3.2077 | 3.1 | 3.2 | 3.2 | 0.0 (0.0%) | 2,404,365 |
| 4 Nov 2005 | CNY | 3.1231 | 3.2077 | 3.0769 | 3.2 | 3.2 | +0.077 (+2.46%) | 4,178,882 |
| 3 Nov 2005 | CNY | 3.1077 | 3.1692 | 3.0077 | 3.1231 | 3.1231 | +0.008 (+0.25%) | 3,399,743 |
| 2 Nov 2005 | CNY | 3.0615 | 3.1923 | 3.0385 | 3.1154 | 3.1154 | +0.054 (+1.76%) | 5,633,095 |
| 1 Nov 2005 | CNY | 2.9231 | 3.0692 | 2.8231 | 3.0615 | 3.0615 | +0.162 (+5.57%) | 4,118,406 |
| 31 Oct 2005 | CNY | 2.8308 | 2.9077 | 2.7769 | 2.9 | 2.9 | +0.061 (+2.17%) | 1,589,005 |
| 28 Oct 2005 | CNY | 3 | 3.0231 | 2.7 | 2.8385 | 2.8385 | -0.115 (-3.91%) | 2,218,985 |
| 27 Oct 2005 | CNY | 3 | 3.0923 | 2.9462 | 2.9539 | 2.9539 | -0.092 (-3.03%) | 2,293,076 |
| 26 Oct 2005 | CNY | 3.1231 | 3.2308 | 3.0385 | 3.0462 | 3.0462 | -0.108 (-3.41%) | 2,287,742 |
| 25 Oct 2005 | CNY | 3.2692 | 3.2692 | 3.1462 | 3.1539 | 3.1539 | -0.115 (-3.53%) | 2,013,784 |
| 24 Oct 2005 | CNY | 3.1539 | 3.2769 | 3.1231 | 3.2692 | 3.2692 | +0.123 (+3.91%) | 2,758,607 |
| 21 Oct 2005 | CNY | 3.1154 | 3.2077 | 3.0846 | 3.1462 | 3.1462 | +0.054 (+1.74%) | 1,586,965 |
| 20 Oct 2005 | CNY | 3.1692 | 3.2077 | 3.0692 | 3.0923 | 3.0923 | -0.1 (-3.13%) | 2,459,038 |
| 19 Oct 2005 | CNY | 3.2615 | 3.2923 | 3.1846 | 3.1923 | 3.1923 | -0.069 (-2.12%) | 2,995,181 |
| 18 Oct 2005 | CNY | 3.1539 | 3.3077 | 3.1231 | 3.2615 | 3.2615 | +0.131 (+4.17%) | 4,057,979 |
| 17 Oct 2005 | CNY | 2.9615 | 3.1385 | 2.9231 | 3.1308 | 3.1308 | +0.108 (+3.56%) | 3,074,838 |
| 12 Oct 2005 | CNY | 3.0154 | 3.0615 | 2.9462 | 3.0231 | 3.0231 | 0.0 (0.0%) | 2,784,835 |
| 11 Oct 2005 | CNY | 2.9462 | 3.0692 | 2.8462 | 3.0231 | 3.0231 | +0.077 (+2.61%) | 3,333,842 |
| 10 Oct 2005 | CNY | 3.2462 | 3.2462 | 2.9077 | 2.9462 | 2.9462 | -0.285 (-8.81%) | 3,731,565 |
| 30 Sep 2005 | CNY | 3.2154 | 3.3 | 3.1539 | 3.2308 | 3.2308 | +0.054 (+1.70%) | 2,688,645 |
| 29 Sep 2005 | CNY | 3.1846 | 3.2769 | 3.0923 | 3.1769 | 3.1769 | 0.0 (0.0%) | 5,457,389 |
| 28 Sep 2005 | CNY | 3.4154 | 3.5 | 3.1692 | 3.1769 | 3.1769 | -0.262 (-7.61%) | 6,582,115 |
| 27 Sep 2005 | CNY | 3.4539 | 3.5923 | 3.3539 | 3.4385 | 3.4385 | -0.023 (-0.66%) | 7,585,423 |
| 26 Sep 2005 | CNY | 3.4154 | 3.5 | 3.3 | 3.4615 | 3.4615 | +0.038 (+1.12%) | 6,045,612 |
