| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Sep 2005 | CNY | 2.9514 | 3.0114 | 2.9419 | 2.9987 | 2.9987 | +0.057 (+1.93%) | 9,465,806 |
| 16 Sep 2005 | CNY | 2.9766 | 2.983 | 2.9261 | 2.9419 | 2.9419 | -0.035 (-1.17%) | 6,146,461 |
| 15 Sep 2005 | CNY | 2.9987 | 3.0082 | 2.9577 | 2.9766 | 2.9766 | -0.016 (-0.53%) | 6,601,095 |
| 14 Sep 2005 | CNY | 2.964 | 2.9987 | 2.9514 | 2.9924 | 2.9924 | +0.035 (+1.17%) | 12,694,530 |
| 13 Sep 2005 | CNY | 2.8914 | 2.9577 | 2.8788 | 2.9577 | 2.9577 | +0.079 (+2.74%) | 6,653,284 |
| 12 Sep 2005 | CNY | 2.8883 | 2.9135 | 2.8693 | 2.8788 | 2.8788 | -0.016 (-0.55%) | 5,418,334 |
| 9 Sep 2005 | CNY | 2.9609 | 2.9766 | 2.8725 | 2.8946 | 2.8946 | -0.057 (-1.92%) | 12,109,923 |
| 8 Sep 2005 | CNY | 2.9703 | 3.0082 | 2.9293 | 2.9514 | 2.9514 | -0.016 (-0.53%) | 9,295,301 |
| 7 Sep 2005 | CNY | 2.8946 | 2.9735 | 2.8788 | 2.9672 | 2.9672 | +0.073 (+2.51%) | 8,699,188 |
| 6 Sep 2005 | CNY | 2.983 | 3.0145 | 2.8914 | 2.8946 | 2.8946 | -0.088 (-2.96%) | 10,990,216 |
| 5 Sep 2005 | CNY | 2.964 | 3.0145 | 2.9356 | 2.983 | 2.983 | +0.025 (+0.86%) | 7,737,257 |
| 2 Sep 2005 | CNY | 2.9419 | 2.9735 | 2.9198 | 2.9577 | 2.9577 | +0.019 (+0.64%) | 8,936,671 |
| 1 Sep 2005 | CNY | 2.8946 | 2.9514 | 2.8756 | 2.9388 | 2.9388 | +0.044 (+1.53%) | 9,329,965 |
| 31 Aug 2005 | CNY | 2.8251 | 2.904 | 2.8125 | 2.8946 | 2.8946 | +0.054 (+1.89%) | 7,327,536 |
| 30 Aug 2005 | CNY | 2.8693 | 2.9072 | 2.7999 | 2.8409 | 2.8409 | -0.028 (-0.99%) | 9,386,413 |
| 29 Aug 2005 | CNY | 2.983 | 2.983 | 2.863 | 2.8693 | 2.8693 | -0.129 (-4.32%) | 9,953,364 |
| 26 Aug 2005 | CNY | 2.9672 | 3.024 | 2.9261 | 2.9987 | 2.9987 | +0.032 (+1.06%) | 10,633,309 |
| 25 Aug 2005 | CNY | 2.9514 | 2.9798 | 2.9135 | 2.9672 | 2.9672 | +0.016 (+0.54%) | 10,543,709 |
| 24 Aug 2005 | CNY | 2.9514 | 2.9861 | 2.9167 | 2.9514 | 2.9514 | 0.0 (0.0%) | 12,325,728 |
| 23 Aug 2005 | CNY | 3.0998 | 3.1029 | 2.9104 | 2.9514 | 2.9514 | -0.123 (-4.00%) | 18,498,718 |
| 22 Aug 2005 | CNY | 3.0556 | 3.1503 | 3.0556 | 3.0745 | 3.0745 | +0.025 (+0.83%) | 18,061,651 |
| 19 Aug 2005 | CNY | 3.1439 | 3.2008 | 2.983 | 3.0492 | 3.0492 | -0.035 (-1.13%) | 37,759,030 |
| 18 Aug 2005 | CNY | 3.1787 | 3.1818 | 3.0619 | 3.084 | 3.084 | -0.073 (-2.30%) | 30,048,210 |
| 17 Aug 2005 | CNY | 3.0303 | 3.1881 | 3.0145 | 3.1566 | 3.1566 | +0.126 (+4.17%) | 27,297,892 |
| 16 Aug 2005 | CNY | 3.0429 | 3.0745 | 2.9924 | 3.0303 | 3.0303 | -0.013 (-0.41%) | 18,296,476 |
| 15 Aug 2005 | CNY | 2.9009 | 3.0461 | 2.8914 | 3.0429 | 3.0429 | +0.142 (+4.90%) | 23,947,659 |
| 12 Aug 2005 | CNY | 2.983 | 3.0145 | 2.8725 | 2.9009 | 2.9009 | -0.066 (-2.23%) | 21,902,392 |
| 11 Aug 2005 | CNY | 2.9419 | 2.9798 | 2.9198 | 2.9672 | 2.9672 | +0.025 (+0.86%) | 21,738,765 |
| 10 Aug 2005 | CNY | 2.964 | 2.9703 | 2.8819 | 2.9419 | 2.9419 | -0.022 (-0.75%) | 23,130,600 |
| 9 Aug 2005 | CNY | 2.8251 | 3.0177 | 2.8157 | 2.964 | 2.964 | +0.17 (+6.10%) | 39,780,065 |
