| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2005 | CNY | 4.3769 | 4.5154 | 4.3231 | 4.4846 | 4.4846 | +0.108 (+2.46%) | 2,038,515 |
| 30 Sep 2005 | CNY | 4.4077 | 4.4077 | 4.3462 | 4.3769 | 4.3769 | -0.023 (-0.53%) | 1,504,002 |
| 29 Sep 2005 | CNY | 4.2923 | 4.4077 | 4.2615 | 4.4 | 4.4 | +0.1 (+2.33%) | 2,264,377 |
| 28 Sep 2005 | CNY | 4.4846 | 4.5692 | 4.2923 | 4.3 | 4.3 | -0.215 (-4.77%) | 5,003,554 |
| 27 Sep 2005 | CNY | 4.5692 | 4.5692 | 4.4923 | 4.5154 | 4.5154 | -0.054 (-1.18%) | 3,418,494 |
| 26 Sep 2005 | CNY | 4.5308 | 4.6692 | 4.4846 | 4.5692 | 4.5692 | +0.031 (+0.68%) | 4,476,923 |
| 23 Sep 2005 | CNY | 4.3846 | 4.5615 | 4.3692 | 4.5385 | 4.5385 | +0.154 (+3.51%) | 5,750,836 |
| 22 Sep 2005 | CNY | 4.5769 | 4.6385 | 4.3462 | 4.3846 | 4.3846 | -0.146 (-3.23%) | 9,643,654 |
| 21 Sep 2005 | CNY | 4.4769 | 4.5692 | 4.4 | 4.5308 | 4.5308 | +0.054 (+1.20%) | 4,998,554 |
| 20 Sep 2005 | CNY | 4.3846 | 4.5 | 4.3692 | 4.4769 | 4.4769 | +0.085 (+1.93%) | 5,193,637 |
| 19 Sep 2005 | CNY | 4.2923 | 4.4462 | 4.2923 | 4.3923 | 4.3923 | +0.092 (+2.15%) | 3,019,467 |
| 16 Sep 2005 | CNY | 4.3308 | 4.3846 | 4.2692 | 4.3 | 4.3 | -0.046 (-1.06%) | 2,989,832 |
| 15 Sep 2005 | CNY | 4.3385 | 4.4539 | 4.2769 | 4.3462 | 4.3462 | 0.0 (0.0%) | 3,604,550 |
| 14 Sep 2005 | CNY | 4.3077 | 4.3615 | 4.2692 | 4.3462 | 4.3462 | +0.023 (+0.53%) | 3,595,317 |
| 13 Sep 2005 | CNY | 4.2154 | 4.3462 | 4.1769 | 4.3231 | 4.3231 | +0.131 (+3.12%) | 5,068,614 |
| 12 Sep 2005 | CNY | 4.1462 | 4.2462 | 4.1231 | 4.1923 | 4.1923 | +0.046 (+1.11%) | 1,936,275 |
| 9 Sep 2005 | CNY | 4.2077 | 4.2154 | 4.1385 | 4.1462 | 4.1462 | -0.069 (-1.64%) | 2,008,739 |
| 8 Sep 2005 | CNY | 4.2154 | 4.2769 | 4.1692 | 4.2154 | 4.2154 | -0.008 (-0.18%) | 4,153,666 |
| 7 Sep 2005 | CNY | 4.0923 | 4.2308 | 4.0462 | 4.2231 | 4.2231 | +0.131 (+3.20%) | 4,100,523 |
| 6 Sep 2005 | CNY | 4.2692 | 4.2692 | 4.0769 | 4.0923 | 4.0923 | -0.131 (-3.10%) | 4,805,633 |
| 5 Sep 2005 | CNY | 4.0692 | 4.2615 | 4.0615 | 4.2231 | 4.2231 | +0.146 (+3.59%) | 7,184,249 |
| 2 Sep 2005 | CNY | 4.1 | 4.1385 | 4.0615 | 4.0769 | 4.0769 | -0.023 (-0.56%) | 2,991,310 |
| 1 Sep 2005 | CNY | 4.0692 | 4.1539 | 4.0308 | 4.1 | 4.1 | +0.046 (+1.14%) | 5,403,364 |
| 31 Aug 2005 | CNY | 3.9385 | 4.0615 | 3.9077 | 4.0539 | 4.0539 | +0.139 (+3.54%) | 4,187,023 |
| 30 Aug 2005 | CNY | 3.9539 | 3.9615 | 3.8923 | 3.9154 | 3.9154 | -0.038 (-0.97%) | 1,952,563 |
| 29 Aug 2005 | CNY | 4.0231 | 4.0385 | 3.9385 | 3.9539 | 3.9539 | -0.069 (-1.72%) | 2,145,617 |
| 26 Aug 2005 | CNY | 3.9615 | 4.0308 | 3.9385 | 4.0231 | 4.0231 | +0.077 (+1.95%) | 4,282,850 |
| 25 Aug 2005 | CNY | 3.9154 | 3.9615 | 3.8769 | 3.9462 | 3.9462 | +0.015 (+0.39%) | 2,566,747 |
| 24 Aug 2005 | CNY | 3.9846 | 4.0385 | 3.8846 | 3.9308 | 3.9308 | -0.046 (-1.16%) | 2,990,414 |
| 23 Aug 2005 | CNY | 3.9692 | 4.0692 | 3.9385 | 3.9769 | 3.9769 | +0.031 (+0.78%) | 4,430,106 |
