| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2005 | CNY | 2.3077 | 2.3077 | 2.2164 | 2.2837 | 2.2837 | -0.029 (-1.25%) | 27,015,782 |
| 12 Sep 2005 | CNY | 2.3798 | 2.3894 | 2.3077 | 2.3125 | 2.3125 | -0.062 (-2.63%) | 10,079,784 |
| 9 Sep 2005 | CNY | 2.351 | 2.3894 | 2.2789 | 2.375 | 2.375 | +0.024 (+1.02%) | 14,169,336 |
| 8 Sep 2005 | CNY | 2.3317 | 2.3654 | 2.3173 | 2.351 | 2.351 | +0.019 (+0.83%) | 7,131,275 |
| 7 Sep 2005 | CNY | 2.2789 | 2.3414 | 2.2019 | 2.3317 | 2.3317 | +0.029 (+1.25%) | 4,801,440 |
| 6 Sep 2005 | CNY | 2.3365 | 2.351 | 2.2837 | 2.3029 | 2.3029 | -0.038 (-1.64%) | 7,175,646 |
| 5 Sep 2005 | CNY | 2.3173 | 2.3654 | 2.2789 | 2.3414 | 2.3414 | +0.034 (+1.46%) | 6,107,481 |
| 2 Sep 2005 | CNY | 2.2212 | 2.3269 | 2.2164 | 2.3077 | 2.3077 | +0.091 (+4.12%) | 14,144,497 |
| 1 Sep 2005 | CNY | 2.2212 | 2.2789 | 2.2019 | 2.2164 | 2.2164 | -0.01 (-0.43%) | 7,245,236 |
| 31 Aug 2005 | CNY | 2.1587 | 2.2308 | 2.1154 | 2.226 | 2.226 | +0.067 (+3.12%) | 7,473,142 |
| 30 Aug 2005 | CNY | 2.0865 | 2.1683 | 2.0481 | 2.1587 | 2.1587 | +0.067 (+3.22%) | 6,772,569 |
| 29 Aug 2005 | CNY | 2.1683 | 2.1683 | 2.0673 | 2.0914 | 2.0914 | -0.082 (-3.76%) | 7,582,300 |
| 26 Aug 2005 | CNY | 2.1731 | 2.2452 | 2.1442 | 2.1731 | 2.1731 | 0.0 (0.0%) | 5,588,947 |
| 25 Aug 2005 | CNY | 2.1587 | 2.1875 | 2.1394 | 2.1731 | 2.1731 | +0.01 (+0.44%) | 3,546,063 |
| 24 Aug 2005 | CNY | 2.1875 | 2.1971 | 2.1394 | 2.1635 | 2.1635 | 0.0 (0.0%) | 3,695,088 |
| 23 Aug 2005 | CNY | 2.2067 | 2.2212 | 2.1394 | 2.1635 | 2.1635 | -0.048 (-2.17%) | 6,561,170 |
| 22 Aug 2005 | CNY | 2.1154 | 2.2356 | 2.1106 | 2.2115 | 2.2115 | +0.096 (+4.54%) | 12,770,064 |
| 19 Aug 2005 | CNY | 2.1106 | 2.1827 | 2.0962 | 2.1154 | 2.1154 | +0.005 (+0.23%) | 6,953,406 |
| 18 Aug 2005 | CNY | 2.226 | 2.2308 | 2.0865 | 2.1106 | 2.1106 | -0.13 (-5.79%) | 7,087,175 |
| 17 Aug 2005 | CNY | 2.0914 | 2.2692 | 2.0577 | 2.2404 | 2.2404 | +0.144 (+6.88%) | 10,939,069 |
| 16 Aug 2005 | CNY | 2.0914 | 2.1587 | 2.0721 | 2.0962 | 2.0962 | +0.005 (+0.23%) | 9,047,871 |
| 15 Aug 2005 | CNY | 1.9856 | 2.101 | 1.976 | 2.0914 | 2.0914 | +0.101 (+5.07%) | 14,692,597 |
| 12 Aug 2005 | CNY | 2 | 2.0337 | 1.9664 | 1.9904 | 1.9904 | -0.01 (-0.48%) | 9,230,008 |
| 11 Aug 2005 | CNY | 1.9904 | 2.0529 | 1.9808 | 2 | 2 | +0.019 (+0.97%) | 10,006,407 |
| 10 Aug 2005 | CNY | 1.9471 | 1.9856 | 1.9423 | 1.9808 | 1.9808 | +0.024 (+1.23%) | 7,326,433 |
| 9 Aug 2005 | CNY | 1.9135 | 1.9615 | 1.9039 | 1.9567 | 1.9567 | +0.029 (+1.49%) | 4,427,785 |
| 8 Aug 2005 | CNY | 1.9375 | 1.9664 | 1.899 | 1.9279 | 1.9279 | +0.005 (+0.25%) | 7,200,419 |
| 5 Aug 2005 | CNY | 1.8269 | 1.9375 | 1.8269 | 1.9231 | 1.9231 | +0.082 (+4.44%) | 7,349,001 |
| 4 Aug 2005 | CNY | 1.8654 | 1.8798 | 1.8365 | 1.8414 | 1.8414 | -0.038 (-2.04%) | 4,145,188 |
| 3 Aug 2005 | CNY | 1.8942 | 1.9183 | 1.8798 | 1.8798 | 1.8798 | -0.014 (-0.76%) | 4,409,267 |
