| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Sep 2005 | CNY | 2.2667 | 2.3533 | 2.2333 | 2.32 | 2.32 | +0.027 (+1.16%) | 6,822,688 |
| 6 Sep 2005 | CNY | 2.3867 | 2.3933 | 2.2333 | 2.2933 | 2.2933 | -0.087 (-3.64%) | 7,454,746 |
| 5 Sep 2005 | CNY | 2.4267 | 2.44 | 2.32 | 2.38 | 2.38 | -0.033 (-1.38%) | 8,048,781 |
| 2 Sep 2005 | CNY | 2.3333 | 2.46 | 2.3067 | 2.4133 | 2.4133 | +0.107 (+4.62%) | 12,569,728 |
| 1 Sep 2005 | CNY | 2.2733 | 2.3867 | 2.26 | 2.3067 | 2.3067 | +0.007 (+0.29%) | 19,408,047 |
| 31 Aug 2005 | CNY | 2.1667 | 2.36 | 2.1133 | 2.3 | 2.3 | +0.153 (+7.14%) | 24,623,280 |
| 30 Aug 2005 | CNY | 1.9333 | 2.1467 | 1.92 | 2.1467 | 2.1467 | +0.193 (+9.90%) | 10,235,437 |
| 29 Aug 2005 | CNY | 1.9933 | 2.0133 | 1.94 | 1.9533 | 1.9533 | -0.04 (-2.01%) | 2,010,202 |
| 26 Aug 2005 | CNY | 1.98 | 2.0133 | 1.96 | 1.9933 | 1.9933 | 0.0 (0.0%) | 1,927,132 |
| 25 Aug 2005 | CNY | 1.9867 | 2.0133 | 1.94 | 1.9933 | 1.9933 | +0.007 (+0.33%) | 2,281,023 |
| 24 Aug 2005 | CNY | 2 | 2.02 | 1.94 | 1.9867 | 1.9867 | -0.007 (-0.33%) | 5,054,725 |
| 23 Aug 2005 | CNY | 1.9267 | 2 | 1.88 | 1.9933 | 1.9933 | +0.06 (+3.10%) | 4,461,160 |
| 22 Aug 2005 | CNY | 1.8733 | 1.94 | 1.8667 | 1.9333 | 1.9333 | +0.047 (+2.47%) | 1,831,275 |
| 19 Aug 2005 | CNY | 1.88 | 1.9267 | 1.8333 | 1.8867 | 1.8867 | -0.013 (-0.70%) | 2,317,558 |
| 18 Aug 2005 | CNY | 1.9533 | 2.0467 | 1.8933 | 1.9 | 1.9 | -0.067 (-3.39%) | 4,585,731 |
| 17 Aug 2005 | CNY | 1.9 | 2 | 1.8733 | 1.9667 | 1.9667 | +0.053 (+2.79%) | 2,885,575 |
| 16 Aug 2005 | CNY | 1.9 | 1.96 | 1.88 | 1.9133 | 1.9133 | 0.0 (0.0%) | 2,146,752 |
| 15 Aug 2005 | CNY | 1.86 | 1.9133 | 1.8533 | 1.9133 | 1.9133 | +0.053 (+2.87%) | 1,835,718 |
| 12 Aug 2005 | CNY | 1.96 | 1.96 | 1.8533 | 1.86 | 1.86 | -0.1 (-5.10%) | 2,123,407 |
| 11 Aug 2005 | CNY | 1.9333 | 1.9733 | 1.9133 | 1.96 | 1.96 | +0.033 (+1.73%) | 2,768,511 |
| 10 Aug 2005 | CNY | 1.8933 | 1.94 | 1.8733 | 1.9267 | 1.9267 | +0.007 (+0.35%) | 2,195,505 |
| 9 Aug 2005 | CNY | 1.8733 | 1.9333 | 1.84 | 1.92 | 1.92 | +0.027 (+1.41%) | 2,210,791 |
| 8 Aug 2005 | CNY | 1.9 | 1.9067 | 1.8533 | 1.8933 | 1.8933 | +0.007 (+0.35%) | 2,980,248 |
| 5 Aug 2005 | CNY | 1.8467 | 1.8933 | 1.8467 | 1.8867 | 1.8867 | +0.04 (+2.17%) | 2,092,822 |
| 4 Aug 2005 | CNY | 1.84 | 1.8467 | 1.8133 | 1.8467 | 1.8467 | 0.0 (0.0%) | 1,210,183 |
| 3 Aug 2005 | CNY | 1.8267 | 1.88 | 1.8267 | 1.8467 | 1.8467 | +0.02 (+1.09%) | 2,823,667 |
| 2 Aug 2005 | CNY | 1.78 | 1.8333 | 1.7667 | 1.8267 | 1.8267 | +0.047 (+2.62%) | 1,338,480 |
| 1 Aug 2005 | CNY | 1.7667 | 1.7867 | 1.7467 | 1.78 | 1.78 | -0.007 (-0.37%) | 1,330,809 |
| 29 Jul 2005 | CNY | 1.8067 | 1.8133 | 1.76 | 1.7867 | 1.7867 | -0.02 (-1.11%) | 1,555,669 |
| 28 Jul 2005 | CNY | 1.7933 | 1.8267 | 1.7733 | 1.8067 | 1.8067 | +0.013 (+0.75%) | 1,964,289 |
