| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Oct 2005 | CNY | 3.4063 | 3.5875 | 3.4063 | 3.4375 | 3.4375 | +0.05 (+1.48%) | 2,755,804 |
| 18 Oct 2005 | CNY | 3.25 | 3.3938 | 3.25 | 3.3875 | 3.3875 | +0.125 (+3.83%) | 949,356 |
| 17 Oct 2005 | CNY | 3.2938 | 3.2938 | 3.2313 | 3.2625 | 3.2625 | 0.0 (0.0%) | 567,788 |
| 14 Oct 2005 | CNY | 3.325 | 3.325 | 3.225 | 3.2625 | 3.2625 | -0.044 (-1.32%) | 431,062 |
| 13 Oct 2005 | CNY | 3.2688 | 3.4 | 3.225 | 3.3063 | 3.3063 | 0.0 (0.0%) | 488,648 |
| 12 Oct 2005 | CNY | 3.325 | 3.3375 | 3.2125 | 3.3063 | 3.3063 | -0.025 (-0.75%) | 642,257 |
| 11 Oct 2005 | CNY | 3.25 | 3.3313 | 3.1875 | 3.3313 | 3.3313 | +0.069 (+2.11%) | 538,835 |
| 10 Oct 2005 | CNY | 3.375 | 3.4125 | 3.25 | 3.2625 | 3.2625 | -0.113 (-3.33%) | 566,604 |
| 30 Sep 2005 | CNY | 3.6625 | 3.6625 | 3.3563 | 3.375 | 3.375 | -0.188 (-5.26%) | 1,459,649 |
| 29 Sep 2005 | CNY | 3.2813 | 3.5625 | 3.2813 | 3.5625 | 3.5625 | +0.294 (+8.98%) | 2,205,470 |
| 28 Sep 2005 | CNY | 3.125 | 3.3313 | 3.125 | 3.2688 | 3.2688 | +0.113 (+3.56%) | 935,342 |
| 27 Sep 2005 | CNY | 3.3625 | 3.4 | 3.1438 | 3.1563 | 3.1563 | -0.225 (-6.65%) | 955,118 |
| 26 Sep 2005 | CNY | 3.3125 | 3.4125 | 3.25 | 3.3813 | 3.3813 | +0.025 (+0.74%) | 810,513 |
| 23 Sep 2005 | CNY | 3.3125 | 3.4438 | 3.3125 | 3.3563 | 3.3563 | +0.013 (+0.37%) | 930,140 |
| 22 Sep 2005 | CNY | 3.625 | 3.675 | 3.2625 | 3.3438 | 3.3438 | -0.281 (-7.76%) | 1,567,376 |
| 21 Sep 2005 | CNY | 3.75 | 3.7938 | 3.625 | 3.625 | 3.625 | -0.113 (-3.01%) | 1,203,152 |
| 20 Sep 2005 | CNY | 3.7438 | 3.8375 | 3.6563 | 3.7375 | 3.7375 | -0.013 (-0.33%) | 1,891,542 |
| 19 Sep 2005 | CNY | 3.75 | 3.8125 | 3.6875 | 3.75 | 3.75 | -0.056 (-1.48%) | 1,784,041 |
| 16 Sep 2005 | CNY | 3.6375 | 3.925 | 3.6375 | 3.8063 | 3.8063 | +0.081 (+2.18%) | 3,787,936 |
| 15 Sep 2005 | CNY | 3.625 | 3.8563 | 3.625 | 3.725 | 3.725 | +0.219 (+6.24%) | 6,050,812 |
| 14 Sep 2005 | CNY | 3.3625 | 3.5438 | 3.3188 | 3.5063 | 3.5063 | +0.144 (+4.28%) | 1,499,305 |
| 13 Sep 2005 | CNY | 3.25 | 3.3625 | 3.2375 | 3.3625 | 3.3625 | +0.087 (+2.67%) | 776,251 |
| 12 Sep 2005 | CNY | 3.4125 | 3.4125 | 3.2375 | 3.275 | 3.275 | -0.138 (-4.03%) | 1,031,003 |
| 9 Sep 2005 | CNY | 3.4125 | 3.5688 | 3.4 | 3.4125 | 3.4125 | -0.037 (-1.09%) | 913,304 |
| 8 Sep 2005 | CNY | 3.5125 | 3.5563 | 3.375 | 3.45 | 3.45 | -0.05 (-1.43%) | 814,300 |
| 7 Sep 2005 | CNY | 3.375 | 3.5125 | 3.3125 | 3.5 | 3.5 | +0.062 (+1.82%) | 1,082,350 |
| 6 Sep 2005 | CNY | 3.6563 | 3.6563 | 3.375 | 3.4375 | 3.4375 | -0.25 (-6.78%) | 2,194,934 |
| 5 Sep 2005 | CNY | 3.4875 | 3.7875 | 3.4563 | 3.6875 | 3.6875 | +0.231 (+6.69%) | 2,938,822 |
| 2 Sep 2005 | CNY | 3.3313 | 3.4875 | 3.25 | 3.4563 | 3.4563 | +0.188 (+5.74%) | 2,070,406 |
| 1 Sep 2005 | CNY | 3.2875 | 3.3063 | 3.1563 | 3.2688 | 3.2688 | +0.019 (+0.58%) | 1,122,542 |
