| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2005 | CNY | 4.0833 | 4.0833 | 3.9514 | 3.9861 | 3.9861 | -0.104 (-2.55%) | 1,783,225 |
| 20 Sep 2005 | CNY | 4.1944 | 4.2222 | 4.0347 | 4.0903 | 4.0903 | -0.111 (-2.64%) | 2,587,422 |
| 19 Sep 2005 | CNY | 4.1528 | 4.2222 | 4.1319 | 4.2014 | 4.2014 | +0.042 (+1.00%) | 1,601,451 |
| 16 Sep 2005 | CNY | 4.1736 | 4.1944 | 4.1042 | 4.1597 | 4.1597 | -0.056 (-1.32%) | 2,019,499 |
| 15 Sep 2005 | CNY | 4.0833 | 4.2708 | 4.0208 | 4.2153 | 4.2153 | +0.118 (+2.88%) | 4,867,803 |
| 14 Sep 2005 | CNY | 4.0278 | 4.125 | 3.9931 | 4.0972 | 4.0972 | +0.069 (+1.72%) | 2,965,377 |
| 13 Sep 2005 | CNY | 3.875 | 4.0278 | 3.875 | 4.0278 | 4.0278 | +0.174 (+4.50%) | 1,978,138 |
| 12 Sep 2005 | CNY | 3.8958 | 3.9028 | 3.8264 | 3.8542 | 3.8542 | -0.042 (-1.07%) | 936,482 |
| 9 Sep 2005 | CNY | 3.8889 | 3.9792 | 3.875 | 3.8958 | 3.8958 | -0.035 (-0.89%) | 932,241 |
| 8 Sep 2005 | CNY | 3.9792 | 4.0278 | 3.875 | 3.9306 | 3.9306 | -0.049 (-1.22%) | 1,945,074 |
| 7 Sep 2005 | CNY | 3.7847 | 4.0208 | 3.7778 | 3.9792 | 3.9792 | +0.153 (+3.99%) | 2,636,369 |
| 6 Sep 2005 | CNY | 4.0833 | 4.1597 | 3.8194 | 3.8264 | 3.8264 | -0.18 (-4.50%) | 5,283,485 |
| 5 Sep 2005 | CNY | 3.8889 | 4.0139 | 3.8403 | 4.0069 | 4.0069 | +0.139 (+3.59%) | 2,421,303 |
| 2 Sep 2005 | CNY | 3.8472 | 3.8889 | 3.8056 | 3.8681 | 3.8681 | +0.021 (+0.54%) | 1,626,449 |
| 1 Sep 2005 | CNY | 3.7986 | 3.875 | 3.7222 | 3.8472 | 3.8472 | +0.083 (+2.21%) | 2,080,360 |
| 31 Aug 2005 | CNY | 3.6458 | 3.7708 | 3.6458 | 3.7639 | 3.7639 | +0.125 (+3.44%) | 1,254,048 |
| 30 Aug 2005 | CNY | 3.6944 | 3.7292 | 3.6319 | 3.6389 | 3.6389 | -0.056 (-1.50%) | 809,710 |
| 29 Aug 2005 | CNY | 3.75 | 3.7778 | 3.6944 | 3.6944 | 3.6944 | -0.062 (-1.66%) | 985,541 |
| 26 Aug 2005 | CNY | 3.7639 | 3.8125 | 3.6806 | 3.7569 | 3.7569 | +0.014 (+0.37%) | 1,350,226 |
| 25 Aug 2005 | CNY | 3.7083 | 3.8194 | 3.6597 | 3.7431 | 3.7431 | +0.035 (+0.94%) | 1,245,438 |
| 24 Aug 2005 | CNY | 3.6319 | 3.75 | 3.6319 | 3.7083 | 3.7083 | +0.056 (+1.52%) | 1,169,219 |
| 23 Aug 2005 | CNY | 3.7361 | 3.7639 | 3.6181 | 3.6528 | 3.6528 | -0.09 (-2.41%) | 973,234 |
| 22 Aug 2005 | CNY | 3.7153 | 3.75 | 3.6389 | 3.7431 | 3.7431 | +0.042 (+1.13%) | 1,627,017 |
| 19 Aug 2005 | CNY | 3.6806 | 3.8194 | 3.6111 | 3.7014 | 3.7014 | -0.083 (-2.20%) | 2,541,301 |
| 18 Aug 2005 | CNY | 3.9583 | 4.1667 | 3.75 | 3.7847 | 3.7847 | -0.153 (-3.88%) | 6,172,777 |
| 17 Aug 2005 | CNY | 3.7639 | 3.9583 | 3.6389 | 3.9375 | 3.9375 | +0.181 (+4.81%) | 5,118,815 |
| 16 Aug 2005 | CNY | 3.8194 | 3.8472 | 3.7222 | 3.7569 | 3.7569 | -0.028 (-0.73%) | 2,693,787 |
| 15 Aug 2005 | CNY | 3.6806 | 3.8056 | 3.6528 | 3.7847 | 3.7847 | +0.104 (+2.83%) | 2,039,552 |
| 12 Aug 2005 | CNY | 3.7361 | 3.875 | 3.6181 | 3.6806 | 3.6806 | -0.028 (-0.75%) | 4,087,720 |
| 11 Aug 2005 | CNY | 3.6111 | 3.7153 | 3.5833 | 3.7083 | 3.7083 | +0.083 (+2.30%) | 3,170,786 |
