| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Oct 2005 | CNY | 2.0218 | 2.0582 | 1.9611 | 2.0096 | 2.0096 | 0.0 (0.0%) | 0 |
| 30 Sep 2005 | CNY | 2.0218 | 2.0582 | 1.9611 | 2.0096 | 2.0096 | -0.012 (-0.60%) | 10,945,674 |
| 29 Sep 2005 | CNY | 1.8641 | 2.038 | 1.8641 | 2.0218 | 2.0218 | +0.158 (+8.46%) | 16,295,276 |
| 28 Sep 2005 | CNY | 1.9045 | 1.953 | 1.852 | 1.8641 | 1.8641 | -0.052 (-2.74%) | 8,893,113 |
| 27 Sep 2005 | CNY | 2.0541 | 2.0541 | 1.9045 | 1.9166 | 1.9166 | -0.134 (-6.51%) | 8,651,731 |
| 26 Sep 2005 | CNY | 2.0865 | 2.1107 | 1.9894 | 2.0501 | 2.0501 | -0.036 (-1.74%) | 10,686,305 |
| 23 Sep 2005 | CNY | 2.0622 | 2.1471 | 2.0622 | 2.0865 | 2.0865 | +0.004 (+0.20%) | 23,312,767 |
| 22 Sep 2005 | CNY | 2.1107 | 2.1714 | 2.0258 | 2.0824 | 2.0824 | -0.044 (-2.09%) | 20,100,859 |
| 21 Sep 2005 | CNY | 2.224 | 2.224 | 2.1229 | 2.1269 | 2.1269 | -0.113 (-5.05%) | 19,651,130 |
| 20 Sep 2005 | CNY | 2.2967 | 2.2967 | 2.1997 | 2.2401 | 2.2401 | -0.061 (-2.64%) | 31,346,425 |
| 19 Sep 2005 | CNY | 2.1471 | 2.3574 | 2.139 | 2.3008 | 2.3008 | +0.158 (+7.36%) | 43,528,753 |
| 16 Sep 2005 | CNY | 2.131 | 2.1633 | 2.1026 | 2.1431 | 2.1431 | +0.008 (+0.38%) | 20,020,254 |
| 15 Sep 2005 | CNY | 2.1148 | 2.2199 | 2.0582 | 2.135 | 2.135 | +0.02 (+0.96%) | 45,596,306 |
| 14 Sep 2005 | CNY | 1.9369 | 2.1148 | 1.9005 | 2.1148 | 2.1148 | +0.194 (+10.11%) | 30,371,364 |
| 13 Sep 2005 | CNY | 1.8803 | 1.9207 | 1.852 | 1.9207 | 1.9207 | +0.053 (+2.82%) | 7,337,460 |
| 12 Sep 2005 | CNY | 1.9328 | 1.9328 | 1.8641 | 1.8681 | 1.8681 | -0.053 (-2.74%) | 4,595,888 |
| 9 Sep 2005 | CNY | 1.9288 | 1.9652 | 1.9126 | 1.9207 | 1.9207 | +0.004 (+0.21%) | 4,049,581 |
| 8 Sep 2005 | CNY | 1.9733 | 1.9733 | 1.9005 | 1.9166 | 1.9166 | -0.057 (-2.87%) | 8,128,574 |
| 7 Sep 2005 | CNY | 1.9166 | 1.9733 | 1.9005 | 1.9733 | 1.9733 | +0.049 (+2.53%) | 6,296,486 |
| 6 Sep 2005 | CNY | 1.9369 | 1.9854 | 1.9126 | 1.9247 | 1.9247 | -0.012 (-0.63%) | 7,911,839 |
| 5 Sep 2005 | CNY | 1.9207 | 1.949 | 1.8843 | 1.9369 | 1.9369 | +0.012 (+0.63%) | 4,654,418 |
| 2 Sep 2005 | CNY | 1.945 | 1.9773 | 1.9207 | 1.9247 | 1.9247 | -0.02 (-1.04%) | 5,836,187 |
| 1 Sep 2005 | CNY | 1.9166 | 1.9611 | 1.8803 | 1.945 | 1.945 | +0.028 (+1.48%) | 8,043,908 |
| 31 Aug 2005 | CNY | 1.8439 | 1.9207 | 1.8196 | 1.9166 | 1.9166 | +0.057 (+3.04%) | 6,127,008 |
| 30 Aug 2005 | CNY | 1.8681 | 1.8681 | 1.8236 | 1.86 | 1.86 | 0.0 (0.0%) | 2,845,898 |
| 29 Aug 2005 | CNY | 1.8398 | 1.8924 | 1.8398 | 1.86 | 1.86 | 0.0 (0.0%) | 4,296,997 |
| 26 Aug 2005 | CNY | 1.8964 | 1.8964 | 1.8439 | 1.86 | 1.86 | -0.049 (-2.55%) | 6,761,743 |
| 25 Aug 2005 | CNY | 1.9207 | 1.9409 | 1.8803 | 1.9086 | 1.9086 | -0.012 (-0.63%) | 6,872,358 |
| 24 Aug 2005 | CNY | 1.8722 | 1.9409 | 1.852 | 1.9207 | 1.9207 | +0.04 (+2.15%) | 7,602,662 |
| 23 Aug 2005 | CNY | 1.953 | 1.9611 | 1.8762 | 1.8803 | 1.8803 | -0.081 (-4.12%) | 10,200,445 |
