| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Nov 2005 | CNY | 4.3813 | 4.8063 | 4.3813 | 4.8063 | 4.8063 | +0.438 (+10.01%) | 8,853,993 |
| 14 Nov 2005 | CNY | 4.3688 | 4.3688 | 4.25 | 4.3688 | 4.3688 | +0.4 (+10.08%) | 3,893,476 |
| 11 Nov 2005 | CNY | 3.9125 | 3.9938 | 3.8938 | 3.9688 | 3.9688 | +0.056 (+1.44%) | 616,507 |
| 10 Nov 2005 | CNY | 4 | 4.0125 | 3.8 | 3.9125 | 3.9125 | -0.087 (-2.19%) | 1,103,260 |
| 9 Nov 2005 | CNY | 4.0438 | 4.0813 | 3.9875 | 4 | 4 | -0.113 (-2.74%) | 1,267,588 |
| 8 Nov 2005 | CNY | 3.8625 | 4.15 | 3.8625 | 4.1125 | 4.1125 | +0.25 (+6.47%) | 2,296,140 |
| 7 Nov 2005 | CNY | 3.8125 | 3.8813 | 3.7688 | 3.8625 | 3.8625 | +0.056 (+1.48%) | 423,443 |
| 4 Nov 2005 | CNY | 3.825 | 3.8313 | 3.75 | 3.8063 | 3.8063 | -0.025 (-0.65%) | 458,240 |
| 3 Nov 2005 | CNY | 3.9 | 3.9313 | 3.8313 | 3.8313 | 3.8313 | -0.062 (-1.61%) | 538,995 |
| 2 Nov 2005 | CNY | 3.7813 | 4.025 | 3.7813 | 3.8938 | 3.8938 | +0.113 (+2.98%) | 647,520 |
| 1 Nov 2005 | CNY | 3.7625 | 3.8125 | 3.6625 | 3.7813 | 3.7813 | -0.013 (-0.33%) | 506,425 |
| 31 Oct 2005 | CNY | 3.6875 | 3.8438 | 3.6875 | 3.7938 | 3.7938 | +0.094 (+2.54%) | 737,758 |
| 28 Oct 2005 | CNY | 3.9875 | 4.0375 | 3.6313 | 3.7 | 3.7 | -0.331 (-8.22%) | 865,804 |
| 27 Oct 2005 | CNY | 4.375 | 4.3813 | 3.9688 | 4.0313 | 4.0313 | -0.375 (-8.51%) | 1,056,326 |
| 26 Oct 2005 | CNY | 4.6313 | 4.6313 | 4.3875 | 4.4063 | 4.4063 | -0.225 (-4.86%) | 1,035,032 |
| 25 Oct 2005 | CNY | 4.775 | 4.7875 | 4.6188 | 4.6313 | 4.6313 | -0.138 (-2.88%) | 395,699 |
| 24 Oct 2005 | CNY | 4.675 | 4.875 | 4.6688 | 4.7688 | 4.7688 | +0.106 (+2.28%) | 735,763 |
| 21 Oct 2005 | CNY | 4.6313 | 4.7313 | 4.5625 | 4.6625 | 4.6625 | +0.013 (+0.27%) | 484,836 |
| 20 Oct 2005 | CNY | 4.7563 | 4.7563 | 4.5688 | 4.65 | 4.65 | -0.1 (-2.11%) | 633,192 |
| 19 Oct 2005 | CNY | 4.675 | 4.925 | 4.675 | 4.75 | 4.75 | +0.062 (+1.33%) | 2,298,163 |
| 18 Oct 2005 | CNY | 4.6375 | 4.7375 | 4.5938 | 4.6875 | 4.6875 | +0.05 (+1.08%) | 955,502 |
| 17 Oct 2005 | CNY | 4.525 | 4.7 | 4.4625 | 4.6375 | 4.6375 | +0.113 (+2.49%) | 654,435 |
| 14 Oct 2005 | CNY | 4.5625 | 4.6 | 4.4875 | 4.525 | 4.525 | -0.075 (-1.63%) | 611,843 |
| 13 Oct 2005 | CNY | 4.6188 | 4.7688 | 4.5625 | 4.6 | 4.6 | -0.05 (-1.08%) | 667,776 |
| 12 Oct 2005 | CNY | 4.6875 | 4.6875 | 4.575 | 4.65 | 4.65 | -0.075 (-1.59%) | 565,328 |
| 11 Oct 2005 | CNY | 4.7375 | 4.8063 | 4.4063 | 4.725 | 4.725 | -0.113 (-2.33%) | 1,032,116 |
| 10 Oct 2005 | CNY | 4.9375 | 4.9688 | 4.7938 | 4.8375 | 4.8375 | +0.044 (+0.91%) | 1,358,267 |
| 30 Sep 2005 | CNY | 4.9063 | 4.9375 | 4.725 | 4.7938 | 4.7938 | -0.113 (-2.29%) | 1,216,078 |
| 29 Sep 2005 | CNY | 4.575 | 4.9813 | 4.575 | 4.9063 | 4.9063 | +0.325 (+7.09%) | 2,669,516 |
| 28 Sep 2005 | CNY | 4.5 | 4.6563 | 4.4125 | 4.5813 | 4.5813 | +0.037 (+0.83%) | 479,820 |
