| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Sep 2005 | CNY | 2.0392 | 2.098 | 2.0327 | 2.0784 | 2.0784 | +0.039 (+1.92%) | 1,395,314 |
| 9 Sep 2005 | CNY | 2.0719 | 2.0915 | 2.0327 | 2.0392 | 2.0392 | -0.039 (-1.89%) | 1,257,430 |
| 8 Sep 2005 | CNY | 2.085 | 2.1111 | 2.0392 | 2.0784 | 2.0784 | -0.013 (-0.63%) | 1,885,282 |
| 7 Sep 2005 | CNY | 2.0196 | 2.098 | 1.9804 | 2.0915 | 2.0915 | +0.072 (+3.56%) | 2,168,622 |
| 6 Sep 2005 | CNY | 2.1046 | 2.1569 | 1.9869 | 2.0196 | 2.0196 | -0.085 (-4.04%) | 3,394,667 |
| 5 Sep 2005 | CNY | 2.0523 | 2.1111 | 2.0392 | 2.1046 | 2.1046 | +0.052 (+2.55%) | 2,255,727 |
| 2 Sep 2005 | CNY | 2.0654 | 2.0784 | 2.0196 | 2.0523 | 2.0523 | +0.006 (+0.32%) | 1,813,383 |
| 1 Sep 2005 | CNY | 2.0065 | 2.0588 | 2 | 2.0458 | 2.0458 | +0.046 (+2.29%) | 3,045,235 |
| 31 Aug 2005 | CNY | 1.9346 | 2.0392 | 1.9216 | 2 | 2 | +0.059 (+3.03%) | 1,598,242 |
| 30 Aug 2005 | CNY | 1.9673 | 2.0131 | 1.9346 | 1.9412 | 1.9412 | -0.033 (-1.66%) | 1,094,815 |
| 29 Aug 2005 | CNY | 2.0131 | 2.0458 | 1.9673 | 1.9739 | 1.9739 | -0.006 (-0.33%) | 2,470,998 |
| 26 Aug 2005 | CNY | 1.9608 | 1.9869 | 1.9477 | 1.9804 | 1.9804 | +0.02 (+1.00%) | 1,255,550 |
| 25 Aug 2005 | CNY | 2 | 2 | 1.9281 | 1.9608 | 1.9608 | -0.052 (-2.60%) | 2,674,899 |
| 24 Aug 2005 | CNY | 1.9804 | 2.0588 | 1.9673 | 2.0131 | 2.0131 | +0.02 (+0.98%) | 3,557,230 |
| 23 Aug 2005 | CNY | 1.8954 | 1.9935 | 1.8497 | 1.9935 | 1.9935 | +0.079 (+4.10%) | 2,333,458 |
| 22 Aug 2005 | CNY | 1.8693 | 1.9346 | 1.8431 | 1.915 | 1.915 | +0.039 (+2.09%) | 816,299 |
| 19 Aug 2005 | CNY | 1.9085 | 1.9281 | 1.817 | 1.8758 | 1.8758 | -0.026 (-1.38%) | 1,714,505 |
| 18 Aug 2005 | CNY | 2.0327 | 2.0523 | 1.8235 | 1.902 | 1.902 | -0.118 (-5.82%) | 2,887,041 |
| 17 Aug 2005 | CNY | 2.0196 | 2.0392 | 1.9281 | 2.0196 | 2.0196 | -0.02 (-0.96%) | 2,610,738 |
| 16 Aug 2005 | CNY | 2.0588 | 2.0654 | 2 | 2.0392 | 2.0392 | -0.039 (-1.89%) | 3,136,712 |
| 15 Aug 2005 | CNY | 1.9477 | 2.1307 | 1.9346 | 2.0784 | 2.0784 | +0.144 (+7.43%) | 7,067,073 |
| 12 Aug 2005 | CNY | 1.9608 | 1.9935 | 1.9346 | 1.9346 | 1.9346 | -0.039 (-1.99%) | 5,488,890 |
| 11 Aug 2005 | CNY | 1.8954 | 1.9935 | 1.8562 | 1.9739 | 1.9739 | +0.059 (+3.08%) | 4,513,792 |
| 10 Aug 2005 | CNY | 1.8301 | 1.9477 | 1.7647 | 1.915 | 1.915 | +0.072 (+3.90%) | 2,716,908 |
| 9 Aug 2005 | CNY | 1.7909 | 1.8889 | 1.7712 | 1.8431 | 1.8431 | +0.052 (+2.91%) | 1,808,476 |
| 8 Aug 2005 | CNY | 1.7909 | 1.8235 | 1.7647 | 1.7909 | 1.7909 | -0.013 (-0.72%) | 1,243,183 |
| 5 Aug 2005 | CNY | 1.7516 | 1.8039 | 1.7386 | 1.8039 | 1.8039 | +0.052 (+2.99%) | 1,350,821 |
| 4 Aug 2005 | CNY | 1.7647 | 1.7647 | 1.7255 | 1.7516 | 1.7516 | -0.026 (-1.47%) | 984,203 |
| 3 Aug 2005 | CNY | 1.7582 | 1.8301 | 1.7451 | 1.7778 | 1.7778 | +0.02 (+1.11%) | 2,216,849 |
| 2 Aug 2005 | CNY | 1.7386 | 1.7582 | 1.7124 | 1.7582 | 1.7582 | +0.052 (+3.07%) | 1,325,289 |
