| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Nov 2005 | CNY | 3.5714 | 3.6786 | 3.5 | 3.6429 | 3.6429 | +0.05 (+1.39%) | 2,206,745 |
| 10 Nov 2005 | CNY | 3.6429 | 3.7 | 3.4857 | 3.5929 | 3.5929 | -0.057 (-1.56%) | 2,478,672 |
| 9 Nov 2005 | CNY | 3.6857 | 3.7143 | 3.6429 | 3.65 | 3.65 | -0.057 (-1.54%) | 1,714,343 |
| 8 Nov 2005 | CNY | 3.65 | 3.7214 | 3.6071 | 3.7071 | 3.7071 | +0.064 (+1.76%) | 3,049,960 |
| 7 Nov 2005 | CNY | 3.5571 | 3.65 | 3.5571 | 3.6429 | 3.6429 | +0.107 (+3.03%) | 2,306,929 |
| 4 Nov 2005 | CNY | 3.5 | 3.5429 | 3.4857 | 3.5357 | 3.5357 | +0.021 (+0.61%) | 715,946 |
| 3 Nov 2005 | CNY | 3.5357 | 3.6143 | 3.4929 | 3.5143 | 3.5143 | -0.057 (-1.60%) | 1,201,548 |
| 2 Nov 2005 | CNY | 3.5071 | 3.6071 | 3.4786 | 3.5714 | 3.5714 | +0.093 (+2.67%) | 1,414,645 |
| 1 Nov 2005 | CNY | 3.5 | 3.5143 | 3.3571 | 3.4786 | 3.4786 | -0.036 (-1.02%) | 926,448 |
| 31 Oct 2005 | CNY | 3.5643 | 3.5643 | 3.4357 | 3.5143 | 3.5143 | +0.021 (+0.61%) | 787,399 |
| 28 Oct 2005 | CNY | 3.6071 | 3.65 | 3.4 | 3.4929 | 3.4929 | -0.121 (-3.36%) | 1,617,770 |
| 27 Oct 2005 | CNY | 3.6429 | 3.6643 | 3.5643 | 3.6143 | 3.6143 | -0.021 (-0.59%) | 1,671,964 |
| 26 Oct 2005 | CNY | 3.75 | 3.8429 | 3.6071 | 3.6357 | 3.6357 | -0.093 (-2.49%) | 2,354,422 |
| 25 Oct 2005 | CNY | 3.8643 | 3.8643 | 3.7143 | 3.7286 | 3.7286 | -0.043 (-1.13%) | 2,983,268 |
| 24 Oct 2005 | CNY | 3.7357 | 3.8 | 3.7071 | 3.7714 | 3.7714 | +0.036 (+0.96%) | 2,010,005 |
| 21 Oct 2005 | CNY | 3.6857 | 3.75 | 3.6571 | 3.7357 | 3.7357 | +0.043 (+1.16%) | 1,680,037 |
| 20 Oct 2005 | CNY | 3.6929 | 3.7429 | 3.5786 | 3.6929 | 3.6929 | -0.021 (-0.58%) | 1,756,242 |
| 19 Oct 2005 | CNY | 3.7357 | 3.8571 | 3.6929 | 3.7143 | 3.7143 | -0.043 (-1.14%) | 3,505,314 |
| 18 Oct 2005 | CNY | 3.6071 | 3.7643 | 3.6071 | 3.7571 | 3.7571 | +0.143 (+3.95%) | 2,979,508 |
| 17 Oct 2005 | CNY | 3.5857 | 3.6286 | 3.5571 | 3.6143 | 3.6143 | +0.029 (+0.80%) | 835,835 |
| 14 Oct 2005 | CNY | 3.6571 | 3.6643 | 3.5786 | 3.5857 | 3.5857 | -0.071 (-1.95%) | 1,311,660 |
| 13 Oct 2005 | CNY | 3.75 | 3.7714 | 3.6429 | 3.6571 | 3.6571 | -0.086 (-2.29%) | 1,499,118 |
| 12 Oct 2005 | CNY | 3.7214 | 3.7643 | 3.6857 | 3.7429 | 3.7429 | +0.043 (+1.16%) | 1,906,814 |
| 11 Oct 2005 | CNY | 3.6571 | 3.7143 | 3.6071 | 3.7 | 3.7 | +0.043 (+1.17%) | 1,747,837 |
| 10 Oct 2005 | CNY | 3.6357 | 3.6929 | 3.6 | 3.6571 | 3.6571 | 0.0 (0.0%) | 1,598,884 |
| 30 Sep 2005 | CNY | 3.6 | 3.7 | 3.5714 | 3.6571 | 3.6571 | +0.086 (+2.40%) | 2,580,624 |
| 29 Sep 2005 | CNY | 3.4714 | 3.5786 | 3.4714 | 3.5714 | 3.5714 | +0.114 (+3.31%) | 1,408,666 |
| 28 Sep 2005 | CNY | 3.4714 | 3.5357 | 3.4286 | 3.4571 | 3.4571 | -0.014 (-0.41%) | 967,036 |
| 27 Sep 2005 | CNY | 3.5357 | 3.6071 | 3.45 | 3.4714 | 3.4714 | -0.064 (-1.82%) | 903,933 |
| 26 Sep 2005 | CNY | 3.4857 | 3.55 | 3.45 | 3.5357 | 3.5357 | +0.05 (+1.43%) | 636,209 |
