| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Nov 2005 | CNY | 2.49 | 2.53 | 2.46 | 2.47 | 2.47 | -0.02 (-0.80%) | 2,925,769 |
| 16 Nov 2005 | CNY | 2.44 | 2.49 | 2.39 | 2.49 | 2.49 | +0.05 (+2.05%) | 4,082,386 |
| 15 Nov 2005 | CNY | 2.53 | 2.57 | 2.43 | 2.44 | 2.44 | -0.09 (-3.56%) | 4,970,391 |
| 14 Nov 2005 | CNY | 2.52 | 2.55 | 2.5 | 2.53 | 2.53 | +0.01 (+0.40%) | 2,743,245 |
| 11 Nov 2005 | CNY | 2.52 | 2.57 | 2.47 | 2.52 | 2.52 | -0.01 (-0.40%) | 5,815,690 |
| 10 Nov 2005 | CNY | 2.62 | 2.66 | 2.52 | 2.53 | 2.53 | -0.1 (-3.80%) | 8,288,903 |
| 9 Nov 2005 | CNY | 2.66 | 2.7 | 2.62 | 2.63 | 2.63 | -0.04 (-1.50%) | 9,247,570 |
| 8 Nov 2005 | CNY | 2.58 | 2.74 | 2.57 | 2.67 | 2.67 | +0.12 (+4.71%) | 23,091,053 |
| 7 Nov 2005 | CNY | 2.5 | 2.55 | 2.46 | 2.55 | 2.55 | +0.05 (+2%) | 5,102,095 |
| 4 Nov 2005 | CNY | 2.51 | 2.53 | 2.46 | 2.5 | 2.5 | -0.01 (-0.40%) | 5,469,122 |
| 3 Nov 2005 | CNY | 2.49 | 2.58 | 2.46 | 2.51 | 2.51 | +0.02 (+0.80%) | 9,648,170 |
| 2 Nov 2005 | CNY | 2.45 | 2.53 | 2.43 | 2.49 | 2.49 | +0.04 (+1.63%) | 7,459,393 |
| 1 Nov 2005 | CNY | 2.43 | 2.51 | 2.39 | 2.45 | 2.45 | -0.02 (-0.81%) | 5,511,582 |
| 31 Oct 2005 | CNY | 2.4 | 2.58 | 2.25 | 2.47 | 2.47 | -0.335 (-11.93%) | 12,626,972 |
| 13 Oct 2005 | CNY | 2.7578 | 2.8125 | 2.75 | 2.8047 | 2.8047 | +0.047 (+1.70%) | 13,758,270 |
| 12 Oct 2005 | CNY | 2.7969 | 2.8125 | 2.7344 | 2.7578 | 2.7578 | -0.039 (-1.40%) | 9,501,402 |
| 11 Oct 2005 | CNY | 2.7031 | 2.8281 | 2.6953 | 2.7969 | 2.7969 | +0.086 (+3.17%) | 7,570,131 |
| 10 Oct 2005 | CNY | 2.7578 | 2.7656 | 2.6953 | 2.7109 | 2.7109 | -0.031 (-1.14%) | 6,565,493 |
| 30 Sep 2005 | CNY | 2.8047 | 2.8047 | 2.7422 | 2.7422 | 2.7422 | -0.07 (-2.50%) | 7,020,367 |
| 29 Sep 2005 | CNY | 2.75 | 2.8594 | 2.7188 | 2.8125 | 2.8125 | -0.172 (-5.76%) | 19,671,308 |
| 16 Sep 2005 | CNY | 3.0078 | 3.0156 | 2.9531 | 2.9844 | 2.9844 | -0.016 (-0.52%) | 9,949,067 |
| 15 Sep 2005 | CNY | 3.0234 | 3.0234 | 2.9688 | 3 | 3 | -0.023 (-0.77%) | 13,187,662 |
| 14 Sep 2005 | CNY | 3.0313 | 3.0469 | 2.9766 | 3.0234 | 3.0234 | +0.031 (+1.04%) | 35,817,034 |
| 13 Sep 2005 | CNY | 2.9297 | 3.0078 | 2.8984 | 2.9922 | 2.9922 | +0.094 (+3.24%) | 19,039,680 |
| 12 Sep 2005 | CNY | 2.9141 | 2.9297 | 2.875 | 2.8984 | 2.8984 | +0.016 (+0.54%) | 7,550,945 |
| 9 Sep 2005 | CNY | 2.9219 | 2.9453 | 2.8516 | 2.8828 | 2.8828 | -0.039 (-1.34%) | 9,546,846 |
| 8 Sep 2005 | CNY | 2.8906 | 2.9531 | 2.8438 | 2.9219 | 2.9219 | +0.031 (+1.08%) | 18,399,477 |
| 7 Sep 2005 | CNY | 2.8203 | 2.8984 | 2.7734 | 2.8906 | 2.8906 | +0.07 (+2.49%) | 15,300,797 |
| 6 Sep 2005 | CNY | 2.9531 | 2.9609 | 2.8125 | 2.8203 | 2.8203 | -0.133 (-4.50%) | 18,406,983 |
| 5 Sep 2005 | CNY | 2.9219 | 2.9844 | 2.9141 | 2.9531 | 2.9531 | +0.031 (+1.07%) | 11,993,246 |
