| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Sep 2005 | CNY | 3.7879 | 3.803 | 3.7121 | 3.7955 | 3.7955 | +0.008 (+0.20%) | 2,249,496 |
| 16 Sep 2005 | CNY | 3.7576 | 3.8258 | 3.7121 | 3.7879 | 3.7879 | +0.03 (+0.81%) | 3,930,729 |
| 15 Sep 2005 | CNY | 3.6288 | 3.7727 | 3.5985 | 3.7576 | 3.7576 | +0.136 (+3.77%) | 4,650,118 |
| 14 Sep 2005 | CNY | 3.6212 | 3.6742 | 3.6061 | 3.6212 | 3.6212 | -0.015 (-0.42%) | 2,600,010 |
| 13 Sep 2005 | CNY | 3.5455 | 3.6439 | 3.5 | 3.6364 | 3.6364 | +0.106 (+3.01%) | 3,202,173 |
| 12 Sep 2005 | CNY | 3.4849 | 3.553 | 3.447 | 3.5303 | 3.5303 | +0.045 (+1.30%) | 1,919,257 |
| 9 Sep 2005 | CNY | 3.4697 | 3.5227 | 3.4546 | 3.4849 | 3.4849 | -0.007 (-0.21%) | 1,561,402 |
| 8 Sep 2005 | CNY | 3.5 | 3.5379 | 3.4318 | 3.4924 | 3.4924 | -0.008 (-0.22%) | 3,538,634 |
| 7 Sep 2005 | CNY | 3.303 | 3.5379 | 3.2955 | 3.5 | 3.5 | +0.182 (+5.48%) | 5,237,959 |
| 6 Sep 2005 | CNY | 3.4091 | 3.4394 | 3.2955 | 3.3182 | 3.3182 | -0.099 (-2.88%) | 3,591,454 |
| 5 Sep 2005 | CNY | 3.3182 | 3.4242 | 3.3182 | 3.4167 | 3.4167 | +0.076 (+2.27%) | 3,595,049 |
| 2 Sep 2005 | CNY | 3.3258 | 3.3485 | 3.2955 | 3.3409 | 3.3409 | +0.015 (+0.45%) | 2,463,545 |
| 1 Sep 2005 | CNY | 3.2727 | 3.3409 | 3.2349 | 3.3258 | 3.3258 | +0.053 (+1.62%) | 3,499,910 |
| 31 Aug 2005 | CNY | 3.1894 | 3.2727 | 3.1667 | 3.2727 | 3.2727 | +0.091 (+2.86%) | 2,270,017 |
| 30 Aug 2005 | CNY | 3.2121 | 3.2197 | 3.1667 | 3.1818 | 3.1818 | -0.03 (-0.94%) | 1,270,213 |
| 29 Aug 2005 | CNY | 3.2576 | 3.2652 | 3.1818 | 3.2121 | 3.2121 | -0.038 (-1.17%) | 1,270,368 |
| 26 Aug 2005 | CNY | 3.25 | 3.2652 | 3.2121 | 3.25 | 3.25 | +0.015 (+0.47%) | 1,567,745 |
| 25 Aug 2005 | CNY | 3.2349 | 3.2727 | 3.197 | 3.2349 | 3.2349 | -0.015 (-0.46%) | 1,363,375 |
| 24 Aug 2005 | CNY | 3.2424 | 3.2727 | 3.2197 | 3.25 | 3.25 | +0.03 (+0.94%) | 1,705,377 |
| 23 Aug 2005 | CNY | 3.2879 | 3.2955 | 3.1818 | 3.2197 | 3.2197 | -0.068 (-2.07%) | 1,637,895 |
| 22 Aug 2005 | CNY | 3.2197 | 3.2879 | 3.197 | 3.2879 | 3.2879 | +0.076 (+2.36%) | 2,142,028 |
| 19 Aug 2005 | CNY | 3.2273 | 3.2879 | 3.1667 | 3.2121 | 3.2121 | -0.008 (-0.24%) | 2,491,754 |
| 18 Aug 2005 | CNY | 3.3712 | 3.4318 | 3.1742 | 3.2197 | 3.2197 | -0.159 (-4.71%) | 3,522,852 |
| 17 Aug 2005 | CNY | 3.3333 | 3.3939 | 3.2803 | 3.3788 | 3.3788 | +0.038 (+1.13%) | 3,350,194 |
| 16 Aug 2005 | CNY | 3.3182 | 3.4015 | 3.303 | 3.3409 | 3.3409 | +0.03 (+0.92%) | 5,602,769 |
| 15 Aug 2005 | CNY | 3.2046 | 3.3182 | 3.1894 | 3.3106 | 3.3106 | +0.106 (+3.31%) | 2,933,777 |
| 12 Aug 2005 | CNY | 3.2576 | 3.3333 | 3.197 | 3.2046 | 3.2046 | -0.053 (-1.63%) | 3,513,876 |
| 11 Aug 2005 | CNY | 3.25 | 3.2727 | 3.2197 | 3.2576 | 3.2576 | +0.008 (+0.23%) | 3,825,697 |
| 10 Aug 2005 | CNY | 3.2803 | 3.2803 | 3.197 | 3.25 | 3.25 | -0.023 (-0.69%) | 2,843,210 |
| 9 Aug 2005 | CNY | 3.2424 | 3.2803 | 3.1894 | 3.2727 | 3.2727 | +0.015 (+0.46%) | 2,690,358 |
