| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Oct 2005 | CNY | 4.36 | 4.38 | 4.29 | 4.3 | 4.3 | -0.09 (-2.05%) | 872,341 |
| 13 Oct 2005 | CNY | 4.53 | 4.53 | 4.37 | 4.39 | 4.39 | -0.13 (-2.88%) | 783,478 |
| 12 Oct 2005 | CNY | 4.47 | 4.54 | 4.4 | 4.52 | 4.52 | +0.05 (+1.12%) | 916,180 |
| 11 Oct 2005 | CNY | 4.28 | 4.49 | 4.22 | 4.47 | 4.47 | +0.15 (+3.47%) | 1,182,616 |
| 10 Oct 2005 | CNY | 4.8 | 4.83 | 4.31 | 4.32 | 4.32 | -0.08 (-1.82%) | 2,574,940 |
| 30 Sep 2005 | CNY | 4.42 | 4.42 | 4.31 | 4.4 | 4.4 | +0.03 (+0.69%) | 1,101,290 |
| 29 Sep 2005 | CNY | 4.27 | 4.38 | 4.24 | 4.37 | 4.37 | +0.15 (+3.55%) | 1,243,314 |
| 28 Sep 2005 | CNY | 4.4 | 4.4 | 4.19 | 4.22 | 4.22 | 0.0 (0.0%) | 972,477 |
| 27 Sep 2005 | CNY | 4.35 | 4.37 | 4.19 | 4.22 | 4.22 | -0.15 (-3.43%) | 1,283,322 |
| 26 Sep 2005 | CNY | 4.32 | 4.39 | 4.18 | 4.37 | 4.37 | +0.07 (+1.63%) | 1,109,250 |
| 23 Sep 2005 | CNY | 4.6 | 4.7 | 4.27 | 4.3 | 4.3 | -0.35 (-7.53%) | 2,231,082 |
| 22 Sep 2005 | CNY | 5.04 | 5.04 | 4.55 | 4.65 | 4.65 | -0.41 (-8.10%) | 2,624,578 |
| 21 Sep 2005 | CNY | 4.95 | 5.19 | 4.92 | 5.06 | 5.06 | +0.12 (+2.43%) | 5,123,523 |
| 20 Sep 2005 | CNY | 5.01 | 5.03 | 4.86 | 4.94 | 4.94 | -0.03 (-0.60%) | 1,479,067 |
| 19 Sep 2005 | CNY | 5.01 | 5.01 | 4.84 | 4.97 | 4.97 | +0.01 (+0.20%) | 1,939,139 |
| 16 Sep 2005 | CNY | 5.01 | 5.17 | 4.95 | 4.96 | 4.96 | -0.05 (-1.00%) | 3,394,113 |
| 15 Sep 2005 | CNY | 4.91 | 5.06 | 4.86 | 5.01 | 5.01 | +0.08 (+1.62%) | 3,149,901 |
| 14 Sep 2005 | CNY | 4.93 | 4.97 | 4.83 | 4.93 | 4.93 | 0.0 (0.0%) | 2,106,949 |
| 13 Sep 2005 | CNY | 4.82 | 4.94 | 4.75 | 4.93 | 4.93 | +0.09 (+1.86%) | 1,994,445 |
| 12 Sep 2005 | CNY | 4.75 | 4.86 | 4.7 | 4.84 | 4.84 | +0.06 (+1.26%) | 1,554,860 |
| 9 Sep 2005 | CNY | 4.89 | 4.9 | 4.77 | 4.78 | 4.78 | -0.11 (-2.25%) | 1,547,766 |
| 8 Sep 2005 | CNY | 5 | 5 | 4.84 | 4.89 | 4.89 | -0.13 (-2.59%) | 2,311,112 |
| 7 Sep 2005 | CNY | 4.83 | 5.04 | 4.81 | 5.02 | 5.02 | +0.17 (+3.51%) | 3,826,735 |
| 6 Sep 2005 | CNY | 5.1 | 5.12 | 4.84 | 4.85 | 4.85 | -0.25 (-4.90%) | 3,866,626 |
| 5 Sep 2005 | CNY | 5.17 | 5.18 | 5.04 | 5.1 | 5.1 | -0.1 (-1.92%) | 3,218,349 |
| 2 Sep 2005 | CNY | 5.05 | 5.27 | 4.9 | 5.2 | 5.2 | +0.1 (+1.96%) | 5,565,439 |
| 1 Sep 2005 | CNY | 5.1 | 5.19 | 4.9 | 5.1 | 5.1 | -0.08 (-1.54%) | 6,692,131 |
| 31 Aug 2005 | CNY | 4.93 | 5.36 | 4.81 | 5.18 | 5.18 | +0.26 (+5.28%) | 9,824,558 |
| 30 Aug 2005 | CNY | 4.9 | 5.08 | 4.74 | 4.92 | 4.92 | +0.28 (+6.03%) | 13,054,207 |
| 29 Aug 2005 | CNY | 4.22 | 4.64 | 4.18 | 4.64 | 4.64 | +0.42 (+9.95%) | 3,804,359 |
