| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Oct 2005 | CNY | 2.0513 | 2.0513 | 1.929 | 2.0276 | 2.0276 | -0.055 (-2.65%) | 18,907,936 |
| 14 Oct 2005 | CNY | 2.1223 | 2.1381 | 2.071 | 2.0828 | 2.0828 | -0.04 (-1.86%) | 8,447,380 |
| 13 Oct 2005 | CNY | 2.1381 | 2.1499 | 2.1026 | 2.1223 | 2.1223 | -0.016 (-0.74%) | 10,129,588 |
| 12 Oct 2005 | CNY | 2.0907 | 2.1696 | 2.0828 | 2.1381 | 2.1381 | +0.047 (+2.27%) | 13,571,492 |
| 11 Oct 2005 | CNY | 2.0828 | 2.0986 | 2.0434 | 2.0907 | 2.0907 | +0.012 (+0.57%) | 7,159,762 |
| 10 Oct 2005 | CNY | 2.0513 | 2.0828 | 2.0276 | 2.0789 | 2.0789 | +0.055 (+2.73%) | 8,118,274 |
| 30 Sep 2005 | CNY | 2.0671 | 2.071 | 2.0158 | 2.0237 | 2.0237 | -0.043 (-2.10%) | 8,760,501 |
| 29 Sep 2005 | CNY | 2.0513 | 2.0789 | 2.0118 | 2.0671 | 2.0671 | +0.024 (+1.16%) | 18,596,323 |
| 28 Sep 2005 | CNY | 1.9684 | 2.071 | 1.9566 | 2.0434 | 2.0434 | +0.099 (+5.07%) | 22,459,828 |
| 27 Sep 2005 | CNY | 1.9684 | 1.9961 | 1.9408 | 1.9448 | 1.9448 | -0.024 (-1.20%) | 16,582,208 |
| 26 Sep 2005 | CNY | 1.8817 | 1.9684 | 1.8738 | 1.9684 | 1.9684 | +0.087 (+4.61%) | 12,933,215 |
| 23 Sep 2005 | CNY | 1.8619 | 1.9329 | 1.858 | 1.8817 | 1.8817 | +0.02 (+1.06%) | 6,048,068 |
| 22 Sep 2005 | CNY | 1.9211 | 1.9329 | 1.854 | 1.8619 | 1.8619 | -0.067 (-3.48%) | 6,143,671 |
| 21 Sep 2005 | CNY | 1.8974 | 1.9566 | 1.8935 | 1.929 | 1.929 | +0.024 (+1.24%) | 11,567,141 |
| 20 Sep 2005 | CNY | 1.9527 | 1.9527 | 1.8974 | 1.9053 | 1.9053 | -0.047 (-2.43%) | 7,987,797 |
| 19 Sep 2005 | CNY | 1.9369 | 1.9606 | 1.9172 | 1.9527 | 1.9527 | +0.012 (+0.61%) | 6,832,321 |
| 16 Sep 2005 | CNY | 1.9724 | 1.9724 | 1.9329 | 1.9408 | 1.9408 | -0.016 (-0.81%) | 6,168,326 |
| 15 Sep 2005 | CNY | 1.9487 | 1.9763 | 1.9408 | 1.9566 | 1.9566 | +0.008 (+0.41%) | 8,132,665 |
| 14 Sep 2005 | CNY | 1.9369 | 1.9921 | 1.9329 | 1.9487 | 1.9487 | +0.02 (+1.02%) | 17,530,944 |
| 13 Sep 2005 | CNY | 1.9132 | 1.929 | 1.8896 | 1.929 | 1.929 | +0.043 (+2.30%) | 9,786,428 |
| 12 Sep 2005 | CNY | 1.8777 | 1.8896 | 1.8422 | 1.8856 | 1.8856 | +0.008 (+0.42%) | 4,605,268 |
| 9 Sep 2005 | CNY | 1.8974 | 1.9053 | 1.858 | 1.8777 | 1.8777 | 0.0 (0.0%) | 6,008,880 |
| 8 Sep 2005 | CNY | 1.854 | 1.9172 | 1.854 | 1.8777 | 1.8777 | +0.024 (+1.28%) | 12,321,699 |
| 7 Sep 2005 | CNY | 1.8146 | 1.8619 | 1.787 | 1.854 | 1.854 | +0.039 (+2.17%) | 6,563,003 |
| 6 Sep 2005 | CNY | 1.8225 | 1.8698 | 1.8067 | 1.8146 | 1.8146 | -0.004 (-0.21%) | 8,450,414 |
| 5 Sep 2005 | CNY | 1.7949 | 1.8343 | 1.7949 | 1.8185 | 1.8185 | +0.024 (+1.31%) | 3,159,139 |
| 2 Sep 2005 | CNY | 1.8067 | 1.8225 | 1.787 | 1.7949 | 1.7949 | -0.012 (-0.65%) | 4,188,073 |
| 1 Sep 2005 | CNY | 1.7752 | 1.8107 | 1.7554 | 1.8067 | 1.8067 | +0.039 (+2.23%) | 4,848,897 |
| 31 Aug 2005 | CNY | 1.7396 | 1.7712 | 1.716 | 1.7673 | 1.7673 | +0.032 (+1.82%) | 3,376,384 |
| 30 Aug 2005 | CNY | 1.7396 | 1.7515 | 1.716 | 1.7357 | 1.7357 | -0.004 (-0.22%) | 2,371,122 |
