| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2005 | CNY | 10.95 | 11.2 | 10.8 | 10.82 | 10.82 | -0.13 (-1.19%) | 3,129,900 |
| 20 Sep 2005 | CNY | 10.65 | 10.95 | 10.6 | 10.95 | 10.95 | +0.38 (+3.60%) | 3,410,100 |
| 19 Sep 2005 | CNY | 10.4 | 10.75 | 10.38 | 10.57 | 10.57 | +0.05 (+0.48%) | 1,156,600 |
| 16 Sep 2005 | CNY | 10.73 | 10.75 | 10.48 | 10.52 | 10.52 | -0.24 (-2.23%) | 1,151,300 |
| 15 Sep 2005 | CNY | 10.52 | 10.88 | 10.52 | 10.76 | 10.76 | +0.19 (+1.80%) | 1,860,500 |
| 14 Sep 2005 | CNY | 10.29 | 10.62 | 10.12 | 10.57 | 10.57 | +0.28 (+2.72%) | 1,964,500 |
| 13 Sep 2005 | CNY | 10.15 | 10.34 | 10.09 | 10.29 | 10.29 | +0.12 (+1.18%) | 1,410,600 |
| 12 Sep 2005 | CNY | 10.45 | 10.49 | 10.05 | 10.17 | 10.17 | -0.34 (-3.24%) | 1,760,000 |
| 9 Sep 2005 | CNY | 10.53 | 10.69 | 10.43 | 10.51 | 10.51 | +0.03 (+0.29%) | 1,024,300 |
| 8 Sep 2005 | CNY | 10.65 | 10.75 | 10.34 | 10.48 | 10.48 | -0.17 (-1.60%) | 1,166,700 |
| 7 Sep 2005 | CNY | 10.4 | 10.66 | 10.31 | 10.65 | 10.65 | +0.24 (+2.31%) | 1,456,400 |
| 6 Sep 2005 | CNY | 10.98 | 11.04 | 10.39 | 10.41 | 10.41 | -0.56 (-5.10%) | 2,724,600 |
| 5 Sep 2005 | CNY | 10.9 | 10.98 | 10.69 | 10.97 | 10.97 | +0.31 (+2.91%) | 2,447,800 |
| 2 Sep 2005 | CNY | 10.48 | 10.79 | 10.41 | 10.66 | 10.66 | +0.18 (+1.72%) | 1,350,000 |
| 1 Sep 2005 | CNY | 10.3 | 10.58 | 10.11 | 10.48 | 10.48 | +0.13 (+1.26%) | 1,433,800 |
| 31 Aug 2005 | CNY | 10.31 | 10.41 | 10 | 10.35 | 10.35 | +0.04 (+0.39%) | 1,602,800 |
| 30 Aug 2005 | CNY | 10.26 | 10.44 | 10.2 | 10.31 | 10.31 | +0.03 (+0.29%) | 880,500 |
| 29 Aug 2005 | CNY | 10.75 | 10.79 | 10.2 | 10.28 | 10.28 | -0.45 (-4.19%) | 1,987,900 |
| 26 Aug 2005 | CNY | 11.1 | 11.11 | 10.4 | 10.73 | 10.73 | -0.33 (-2.98%) | 2,337,900 |
| 25 Aug 2005 | CNY | 10.82 | 11.11 | 10.71 | 11.06 | 11.06 | +0.26 (+2.41%) | 2,549,100 |
| 24 Aug 2005 | CNY | 10.43 | 11 | 10.35 | 10.8 | 10.8 | +0.36 (+3.45%) | 2,265,700 |
| 23 Aug 2005 | CNY | 10.46 | 10.55 | 10.25 | 10.44 | 10.44 | -0.02 (-0.19%) | 1,326,000 |
| 22 Aug 2005 | CNY | 10.71 | 10.81 | 10.2 | 10.46 | 10.46 | -0.48 (-4.39%) | 1,978,200 |
| 19 Aug 2005 | CNY | 10.38 | 11.09 | 10.25 | 10.94 | 10.94 | +0.45 (+4.29%) | 3,920,900 |
| 18 Aug 2005 | CNY | 11.58 | 11.95 | 10.48 | 10.49 | 10.49 | -1.15 (-9.88%) | 5,843,100 |
| 17 Aug 2005 | CNY | 10.58 | 11.7 | 10.48 | 11.64 | 11.64 | +1 (+9.40%) | 4,331,800 |
| 16 Aug 2005 | CNY | 10.3 | 10.92 | 10.23 | 10.64 | 10.64 | +0.36 (+3.50%) | 3,570,000 |
| 15 Aug 2005 | CNY | 10.05 | 10.38 | 10.05 | 10.28 | 10.28 | +0.09 (+0.88%) | 1,951,200 |
| 12 Aug 2005 | CNY | 9.94 | 10.4 | 9.83 | 10.19 | 10.19 | +0.26 (+2.62%) | 3,315,100 |
| 11 Aug 2005 | CNY | 9.79 | 10.16 | 9.79 | 9.93 | 9.93 | +0.16 (+1.64%) | 2,570,200 |
