| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Nov 2005 | CNY | 3.1564 | 3.1757 | 3.0309 | 3.0357 | 3.0357 | -0.121 (-3.82%) | 4,402,968 |
| 2 Nov 2005 | CNY | 3.0743 | 3.1757 | 3.0309 | 3.1564 | 3.1564 | +0.082 (+2.67%) | 5,377,306 |
| 1 Nov 2005 | CNY | 3.1274 | 3.1853 | 2.9923 | 3.0743 | 3.0743 | -0.072 (-2.30%) | 4,721,000 |
| 31 Oct 2005 | CNY | 3.1322 | 3.2095 | 3.0309 | 3.1467 | 3.1467 | 0.0 (0.0%) | 3,888,818 |
| 28 Oct 2005 | CNY | 3.0888 | 3.2819 | 3.0212 | 3.1467 | 3.1467 | +0.019 (+0.62%) | 6,580,918 |
| 27 Oct 2005 | CNY | 3.2481 | 3.2481 | 2.9537 | 3.1274 | 3.1274 | -0.154 (-4.71%) | 7,935,227 |
| 26 Oct 2005 | CNY | 3.3543 | 3.4653 | 3.2481 | 3.2819 | 3.2819 | -0.097 (-2.86%) | 5,153,830 |
| 25 Oct 2005 | CNY | 3.4122 | 3.4749 | 3.3494 | 3.3784 | 3.3784 | -0.072 (-2.10%) | 4,945,294 |
| 24 Oct 2005 | CNY | 3.4749 | 3.5376 | 3.4073 | 3.4508 | 3.4508 | -0.048 (-1.38%) | 4,988,027 |
| 21 Oct 2005 | CNY | 3.5714 | 3.5907 | 3.4749 | 3.499 | 3.499 | -0.048 (-1.36%) | 4,987,480 |
| 20 Oct 2005 | CNY | 3.446 | 3.5714 | 3.3687 | 3.5473 | 3.5473 | +0.077 (+2.22%) | 7,079,302 |
| 19 Oct 2005 | CNY | 3.5328 | 3.5907 | 3.4508 | 3.4701 | 3.4701 | -0.063 (-1.77%) | 7,246,805 |
| 18 Oct 2005 | CNY | 3.5135 | 3.6921 | 3.4942 | 3.5328 | 3.5328 | +0.01 (+0.27%) | 9,973,746 |
| 17 Oct 2005 | CNY | 3.4604 | 3.5473 | 3.3349 | 3.5232 | 3.5232 | +0.058 (+1.67%) | 6,802,833 |
| 14 Oct 2005 | CNY | 3.4749 | 3.61 | 3.4508 | 3.4653 | 3.4653 | -0.053 (-1.51%) | 7,345,090 |
| 13 Oct 2005 | CNY | 3.4749 | 3.5232 | 3.3929 | 3.5183 | 3.5183 | +0.029 (+0.83%) | 7,279,916 |
| 12 Oct 2005 | CNY | 3.4653 | 3.6149 | 3.417 | 3.4894 | 3.4894 | +0.024 (+0.70%) | 10,747,142 |
| 11 Oct 2005 | CNY | 3.2336 | 3.5425 | 3.2239 | 3.4653 | 3.4653 | +0.236 (+7.32%) | 13,221,635 |
| 10 Oct 2005 | CNY | 3.2819 | 3.3301 | 3.1371 | 3.2288 | 3.2288 | -0.058 (-1.76%) | 6,452,195 |
| 7 Oct 2005 | CNY | 3.2191 | 3.4749 | 3.1371 | 3.2867 | 3.2867 | 0.0 (0.0%) | 0 |
| 6 Oct 2005 | CNY | 3.2191 | 3.4749 | 3.1371 | 3.2867 | 3.2867 | 0.0 (0.0%) | 0 |
| 5 Oct 2005 | CNY | 3.2191 | 3.4749 | 3.1371 | 3.2867 | 3.2867 | 0.0 (0.0%) | 0 |
| 4 Oct 2005 | CNY | 3.2191 | 3.4749 | 3.1371 | 3.2867 | 3.2867 | 0.0 (0.0%) | 0 |
| 3 Oct 2005 | CNY | 3.2191 | 3.4749 | 3.1371 | 3.2867 | 3.2867 | 0.0 (0.0%) | 0 |
| 30 Sep 2005 | CNY | 3.2191 | 3.4749 | 3.1371 | 3.2867 | 3.2867 | +0.048 (+1.49%) | 16,620,469 |
| 29 Sep 2005 | CNY | 2.9585 | 3.2529 | 2.9585 | 3.2384 | 3.2384 | +0.28 (+9.46%) | 9,098,887 |
| 28 Sep 2005 | CNY | 2.944 | 3.0405 | 2.8958 | 2.9585 | 2.9585 | -0.039 (-1.29%) | 6,221,045 |
| 27 Sep 2005 | CNY | 3.2191 | 3.3253 | 2.9923 | 2.9971 | 2.9971 | -0.27 (-8.27%) | 9,621,634 |
| 26 Sep 2005 | CNY | 3.1226 | 3.3543 | 2.944 | 3.2674 | 3.2674 | +0.154 (+4.96%) | 12,357,459 |
| 23 Sep 2005 | CNY | 2.9826 | 3.2288 | 2.9682 | 3.1129 | 3.1129 | +0.159 (+5.39%) | 13,079,214 |
