| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Nov 2005 | CNY | 3.1971 | 3.2258 | 3.1398 | 3.1971 | 3.1971 | -0.007 (-0.22%) | 741,155 |
| 14 Nov 2005 | CNY | 3.1111 | 3.2115 | 3.1111 | 3.2043 | 3.2043 | +0.093 (+3.00%) | 1,535,657 |
| 11 Nov 2005 | CNY | 3.0466 | 3.1183 | 3.0466 | 3.1111 | 3.1111 | +0.05 (+1.64%) | 413,685 |
| 10 Nov 2005 | CNY | 3.1398 | 3.1398 | 3.0323 | 3.0609 | 3.0609 | -0.093 (-2.95%) | 618,543 |
| 9 Nov 2005 | CNY | 3.147 | 3.1613 | 3.1326 | 3.1541 | 3.1541 | -0.007 (-0.23%) | 693,486 |
| 8 Nov 2005 | CNY | 3.1685 | 3.1828 | 3.147 | 3.1613 | 3.1613 | -0.007 (-0.23%) | 637,316 |
| 7 Nov 2005 | CNY | 3.19 | 3.19 | 3.147 | 3.1685 | 3.1685 | -0.014 (-0.45%) | 471,826 |
| 4 Nov 2005 | CNY | 3.147 | 3.19 | 3.1398 | 3.1828 | 3.1828 | +0.036 (+1.14%) | 561,901 |
| 3 Nov 2005 | CNY | 3.1255 | 3.1613 | 3.1039 | 3.147 | 3.147 | -0.007 (-0.23%) | 588,969 |
| 2 Nov 2005 | CNY | 3.0896 | 3.19 | 3.0538 | 3.1541 | 3.1541 | +0.036 (+1.15%) | 975,024 |
| 1 Nov 2005 | CNY | 2.9964 | 3.1183 | 2.9893 | 3.1183 | 3.1183 | +0.122 (+4.07%) | 658,276 |
| 31 Oct 2005 | CNY | 2.9964 | 3.0323 | 2.9749 | 2.9964 | 2.9964 | -0.029 (-0.95%) | 334,102 |
| 28 Oct 2005 | CNY | 3.0108 | 3.0681 | 2.9821 | 3.0251 | 3.0251 | -0.007 (-0.24%) | 594,790 |
| 27 Oct 2005 | CNY | 3.1398 | 3.1756 | 2.9964 | 3.0323 | 3.0323 | -0.143 (-4.51%) | 1,149,061 |
| 26 Oct 2005 | CNY | 3.147 | 3.1756 | 3.0968 | 3.1756 | 3.1756 | +0.021 (+0.68%) | 1,080,233 |
| 25 Oct 2005 | CNY | 3.1398 | 3.1828 | 3.1183 | 3.1541 | 3.1541 | -0.014 (-0.45%) | 626,152 |
| 24 Oct 2005 | CNY | 3.1398 | 3.2115 | 3.0824 | 3.1685 | 3.1685 | +0.043 (+1.38%) | 973,216 |
| 21 Oct 2005 | CNY | 3.0968 | 3.147 | 3.0753 | 3.1255 | 3.1255 | +0.007 (+0.23%) | 497,457 |
| 20 Oct 2005 | CNY | 3.1255 | 3.147 | 3.0824 | 3.1183 | 3.1183 | -0.021 (-0.68%) | 956,412 |
| 19 Oct 2005 | CNY | 3.1255 | 3.2186 | 3.1255 | 3.1398 | 3.1398 | 0.0 (0.0%) | 1,417,568 |
| 18 Oct 2005 | CNY | 3.1183 | 3.2186 | 3.0968 | 3.1398 | 3.1398 | +0.036 (+1.16%) | 1,801,734 |
| 17 Oct 2005 | CNY | 3.0824 | 3.1039 | 3.0323 | 3.1039 | 3.1039 | +0.029 (+0.93%) | 452,582 |
| 14 Oct 2005 | CNY | 3.0609 | 3.1183 | 3.0609 | 3.0753 | 3.0753 | -0.014 (-0.46%) | 936,045 |
| 13 Oct 2005 | CNY | 3.0753 | 3.1326 | 3.0251 | 3.0896 | 3.0896 | +0.021 (+0.70%) | 1,355,773 |
| 12 Oct 2005 | CNY | 3.0108 | 3.0824 | 3.0108 | 3.0681 | 3.0681 | +0.057 (+1.90%) | 827,223 |
| 11 Oct 2005 | CNY | 2.9749 | 3.0251 | 2.9749 | 3.0108 | 3.0108 | +0.007 (+0.24%) | 364,932 |
| 10 Oct 2005 | CNY | 3.1183 | 3.1183 | 3.0036 | 3.0036 | 3.0036 | -0.072 (-2.33%) | 484,801 |
| 30 Sep 2005 | CNY | 3.0609 | 3.1255 | 3.0394 | 3.0753 | 3.0753 | +0.014 (+0.47%) | 3,241,476 |
| 29 Sep 2005 | CNY | 3.0466 | 3.0824 | 3.0179 | 3.0609 | 3.0609 | +0.05 (+1.66%) | 626,523 |
| 28 Sep 2005 | CNY | 3.0394 | 3.0538 | 2.9964 | 3.0108 | 3.0108 | -0.029 (-0.94%) | 399,946 |
