| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Nov 2005 | CNY | 4.08 | 4.2618 | 4.08 | 4.24 | 4.24 | +0.109 (+2.64%) | 935,002 |
| 15 Nov 2005 | CNY | 4.1818 | 4.2109 | 4.1091 | 4.1309 | 4.1309 | -0.058 (-1.39%) | 602,387 |
| 14 Nov 2005 | CNY | 4.1164 | 4.2036 | 4.0436 | 4.1891 | 4.1891 | +0.073 (+1.77%) | 612,827 |
| 11 Nov 2005 | CNY | 4.0364 | 4.1382 | 4.0364 | 4.1164 | 4.1164 | +0.051 (+1.25%) | 422,537 |
| 10 Nov 2005 | CNY | 4.1673 | 4.1673 | 4.0582 | 4.0655 | 4.0655 | -0.102 (-2.44%) | 991,100 |
| 9 Nov 2005 | CNY | 4.1964 | 4.2109 | 4.1455 | 4.1673 | 4.1673 | -0.022 (-0.52%) | 928,980 |
| 8 Nov 2005 | CNY | 4.0727 | 4.1964 | 4.0727 | 4.1891 | 4.1891 | +0.131 (+3.23%) | 2,122,606 |
| 7 Nov 2005 | CNY | 4.0945 | 4.0945 | 4.0218 | 4.0582 | 4.0582 | -0.036 (-0.89%) | 1,083,453 |
| 4 Nov 2005 | CNY | 4.0145 | 4.1309 | 4.0073 | 4.0945 | 4.0945 | +0.08 (+1.99%) | 1,539,832 |
| 3 Nov 2005 | CNY | 4.1018 | 4.1673 | 4 | 4.0145 | 4.0145 | -0.08 (-1.95%) | 2,593,610 |
| 2 Nov 2005 | CNY | 4.0291 | 4.1309 | 4.0291 | 4.0945 | 4.0945 | +0.087 (+2.18%) | 1,104,860 |
| 1 Nov 2005 | CNY | 4.0145 | 4.1455 | 3.9855 | 4.0073 | 4.0073 | 0.0 (0.0%) | 2,102,196 |
| 31 Oct 2005 | CNY | 4.0582 | 4.1018 | 3.9709 | 4.0073 | 4.0073 | -0.073 (-1.78%) | 3,050,812 |
| 28 Oct 2005 | CNY | 4.1818 | 4.2836 | 4.0582 | 4.08 | 4.08 | -0.08 (-1.92%) | 2,041,325 |
| 27 Oct 2005 | CNY | 4.1455 | 4.2036 | 4.0945 | 4.16 | 4.16 | -0.007 (-0.18%) | 1,331,782 |
| 26 Oct 2005 | CNY | 4.2036 | 4.2909 | 4.1309 | 4.1673 | 4.1673 | -0.087 (-2.05%) | 1,318,817 |
| 25 Oct 2005 | CNY | 4.3636 | 4.4364 | 4.2182 | 4.2546 | 4.2546 | -0.124 (-2.82%) | 2,711,500 |
| 24 Oct 2005 | CNY | 4.4727 | 4.48 | 4.3418 | 4.3782 | 4.3782 | -0.131 (-2.90%) | 2,191,844 |
| 21 Oct 2005 | CNY | 4.4218 | 4.5164 | 4.2546 | 4.5091 | 4.5091 | +0.073 (+1.64%) | 4,371,983 |
| 20 Oct 2005 | CNY | 4.6473 | 4.6909 | 4.3636 | 4.4364 | 4.4364 | -0.218 (-4.69%) | 4,617,034 |
| 19 Oct 2005 | CNY | 4.96 | 4.9673 | 4.6255 | 4.6545 | 4.6545 | -0.291 (-5.88%) | 2,510,447 |
| 18 Oct 2005 | CNY | 4.9164 | 4.9673 | 4.8364 | 4.9455 | 4.9455 | +0.044 (+0.89%) | 1,850,920 |
| 17 Oct 2005 | CNY | 4.9818 | 5.0182 | 4.8364 | 4.9018 | 4.9018 | -0.073 (-1.46%) | 1,557,668 |
| 14 Oct 2005 | CNY | 4.9236 | 5.1127 | 4.8655 | 4.9746 | 4.9746 | +0.08 (+1.63%) | 1,894,062 |
| 13 Oct 2005 | CNY | 4.8727 | 4.9091 | 4.8582 | 4.8946 | 4.8946 | -0.007 (-0.15%) | 1,217,715 |
| 12 Oct 2005 | CNY | 4.7855 | 4.9309 | 4.7127 | 4.9018 | 4.9018 | +0.138 (+2.90%) | 1,215,601 |
| 11 Oct 2005 | CNY | 4.6836 | 4.7636 | 4.6473 | 4.7636 | 4.7636 | +0.051 (+1.08%) | 420,609 |
| 10 Oct 2005 | CNY | 4.8 | 4.8073 | 4.6764 | 4.7127 | 4.7127 | -0.153 (-3.14%) | 369,030 |
| 30 Sep 2005 | CNY | 4.9382 | 4.9527 | 4.7636 | 4.8655 | 4.8655 | -0.073 (-1.47%) | 1,197,222 |
| 29 Sep 2005 | CNY | 4.9455 | 4.9455 | 4.8582 | 4.9382 | 4.9382 | +0.007 (+0.15%) | 1,237,666 |
