| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2005 | CNY | 4.03 | 4.15 | 4.01 | 4.1 | 4.1 | +0.15 (+3.80%) | 9,813,415 |
| 19 Oct 2005 | CNY | 3.99 | 4.02 | 3.9 | 3.95 | 3.95 | -0.02 (-0.50%) | 3,550,857 |
| 18 Oct 2005 | CNY | 3.78 | 3.97 | 3.78 | 3.97 | 3.97 | +0.19 (+5.03%) | 3,631,800 |
| 17 Oct 2005 | CNY | 3.8 | 3.8 | 3.69 | 3.78 | 3.78 | -0.05 (-1.31%) | 2,472,898 |
| 14 Oct 2005 | CNY | 3.95 | 3.95 | 3.82 | 3.83 | 3.83 | -0.09 (-2.30%) | 2,056,081 |
| 13 Oct 2005 | CNY | 4.05 | 4.05 | 3.91 | 3.92 | 3.92 | -0.11 (-2.73%) | 1,982,054 |
| 12 Oct 2005 | CNY | 3.88 | 4.08 | 3.88 | 4.03 | 4.03 | +0.12 (+3.07%) | 3,172,950 |
| 11 Oct 2005 | CNY | 3.8 | 3.92 | 3.77 | 3.91 | 3.91 | +0.08 (+2.09%) | 1,994,582 |
| 10 Oct 2005 | CNY | 4.1 | 4.12 | 3.81 | 3.83 | 3.83 | -0.27 (-6.59%) | 3,368,820 |
| 30 Sep 2005 | CNY | 4.14 | 4.16 | 4.09 | 4.1 | 4.1 | -0.04 (-0.97%) | 1,662,120 |
| 29 Sep 2005 | CNY | 4.08 | 4.15 | 4.08 | 4.14 | 4.14 | +0.06 (+1.47%) | 2,574,043 |
| 28 Sep 2005 | CNY | 4.08 | 4.24 | 4.05 | 4.08 | 4.08 | 0.0 (0.0%) | 2,610,080 |
| 27 Sep 2005 | CNY | 4.38 | 4.38 | 4.06 | 4.08 | 4.08 | -0.3 (-6.85%) | 4,791,027 |
| 26 Sep 2005 | CNY | 4.35 | 4.39 | 4.32 | 4.38 | 4.38 | +0.05 (+1.15%) | 1,546,733 |
| 23 Sep 2005 | CNY | 4.32 | 4.49 | 4.3 | 4.33 | 4.33 | -0.02 (-0.46%) | 2,747,591 |
| 22 Sep 2005 | CNY | 4.51 | 4.52 | 4.27 | 4.35 | 4.35 | -0.16 (-3.55%) | 4,444,645 |
| 21 Sep 2005 | CNY | 4.58 | 4.64 | 4.49 | 4.51 | 4.51 | -0.09 (-1.96%) | 5,432,560 |
| 20 Sep 2005 | CNY | 4.73 | 4.74 | 4.56 | 4.6 | 4.6 | -0.14 (-2.95%) | 6,792,639 |
| 19 Sep 2005 | CNY | 4.72 | 4.76 | 4.65 | 4.74 | 4.74 | -0.02 (-0.42%) | 4,527,796 |
| 16 Sep 2005 | CNY | 4.89 | 4.98 | 4.75 | 4.76 | 4.76 | 0.0 (0.0%) | 13,767,797 |
| 15 Sep 2005 | CNY | 4.69 | 4.83 | 4.62 | 4.76 | 4.76 | +0.05 (+1.06%) | 9,132,378 |
| 14 Sep 2005 | CNY | 4.52 | 4.75 | 4.44 | 4.71 | 4.71 | +0.17 (+3.74%) | 11,017,840 |
| 13 Sep 2005 | CNY | 4.4 | 4.57 | 4.38 | 4.54 | 4.54 | +0.1 (+2.25%) | 3,725,068 |
| 12 Sep 2005 | CNY | 4.4 | 4.46 | 4.37 | 4.44 | 4.44 | +0.03 (+0.68%) | 2,440,190 |
| 9 Sep 2005 | CNY | 4.52 | 4.55 | 4.39 | 4.41 | 4.41 | -0.11 (-2.43%) | 4,393,778 |
| 8 Sep 2005 | CNY | 4.64 | 4.7 | 4.48 | 4.52 | 4.52 | -0.04 (-0.88%) | 11,156,359 |
| 7 Sep 2005 | CNY | 4.5 | 4.58 | 4.36 | 4.56 | 4.56 | +0.18 (+4.11%) | 5,171,370 |
| 6 Sep 2005 | CNY | 4.63 | 4.64 | 4.35 | 4.38 | 4.38 | -0.21 (-4.58%) | 7,006,430 |
| 5 Sep 2005 | CNY | 4.59 | 4.64 | 4.5 | 4.59 | 4.59 | +0.09 (+2%) | 5,850,622 |
| 2 Sep 2005 | CNY | 4.5 | 4.57 | 4.45 | 4.5 | 4.5 | +0.01 (+0.22%) | 3,869,995 |
