| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2005 | CNY | 4.1482 | 4.2444 | 4.1185 | 4.2296 | 4.2296 | +0.081 (+1.96%) | 2,358,670 |
| 27 Sep 2005 | CNY | 4.1704 | 4.2222 | 4.1111 | 4.1482 | 4.1482 | -0.015 (-0.36%) | 1,463,545 |
| 26 Sep 2005 | CNY | 4.2 | 4.2593 | 4.1111 | 4.163 | 4.163 | -0.059 (-1.40%) | 2,259,277 |
| 23 Sep 2005 | CNY | 4.3556 | 4.4074 | 4.2148 | 4.2222 | 4.2222 | -0.133 (-3.06%) | 2,400,397 |
| 22 Sep 2005 | CNY | 4.5185 | 4.5778 | 4.3037 | 4.3556 | 4.3556 | -0.17 (-3.76%) | 3,047,365 |
| 21 Sep 2005 | CNY | 4.6815 | 4.7037 | 4.5111 | 4.5259 | 4.5259 | -0.156 (-3.32%) | 4,021,288 |
| 20 Sep 2005 | CNY | 4.6519 | 4.7556 | 4.6444 | 4.6815 | 4.6815 | +0.037 (+0.80%) | 5,900,817 |
| 19 Sep 2005 | CNY | 4.6296 | 4.6667 | 4.5926 | 4.6444 | 4.6444 | +0.015 (+0.32%) | 4,145,399 |
| 16 Sep 2005 | CNY | 4.5778 | 4.6593 | 4.5333 | 4.6296 | 4.6296 | +0.052 (+1.13%) | 4,771,615 |
| 15 Sep 2005 | CNY | 4.4815 | 4.5926 | 4.4519 | 4.5778 | 4.5778 | +0.074 (+1.65%) | 8,370,317 |
| 14 Sep 2005 | CNY | 4.7037 | 4.7333 | 4.4963 | 4.5037 | 4.5037 | -0.252 (-5.30%) | 13,212,821 |
| 13 Sep 2005 | CNY | 4.8889 | 4.8889 | 4.6667 | 4.7556 | 4.7556 | -0.133 (-2.73%) | 14,846,642 |
| 12 Sep 2005 | CNY | 4.7333 | 4.9556 | 4.6667 | 4.8889 | 4.8889 | +0.141 (+2.96%) | 8,590,689 |
| 9 Sep 2005 | CNY | 4.7407 | 4.8296 | 4.6963 | 4.7482 | 4.7482 | -0.007 (-0.16%) | 4,577,790 |
| 8 Sep 2005 | CNY | 4.7185 | 4.7852 | 4.7037 | 4.7556 | 4.7556 | -0.007 (-0.16%) | 3,765,997 |
| 7 Sep 2005 | CNY | 4.7482 | 4.7926 | 4.6593 | 4.763 | 4.763 | -0.007 (-0.16%) | 6,823,398 |
| 6 Sep 2005 | CNY | 4.7778 | 4.8519 | 4.7185 | 4.7704 | 4.7704 | -0.059 (-1.23%) | 6,665,831 |
| 5 Sep 2005 | CNY | 4.8741 | 4.9185 | 4.7185 | 4.8296 | 4.8296 | -0.133 (-2.69%) | 8,705,406 |
| 2 Sep 2005 | CNY | 5.0519 | 5.0519 | 4.7926 | 4.963 | 4.963 | -0.2 (-3.87%) | 10,868,268 |
| 1 Sep 2005 | CNY | 5.2519 | 5.3482 | 4.963 | 5.163 | 5.163 | -0.133 (-2.52%) | 3,924,633 |
| 31 Aug 2005 | CNY | 4.9704 | 5.3259 | 4.9556 | 5.2963 | 5.2963 | +0.281 (+5.61%) | 2,674,391 |
| 29 Aug 2005 | CNY | 5.0593 | 5.0593 | 4.8296 | 5.0148 | 5.0148 | -0.03 (-0.59%) | 458,686 |
| 26 Aug 2005 | CNY | 5.1111 | 5.1852 | 5.0296 | 5.0444 | 5.0444 | -0.133 (-2.58%) | 723,868 |
| 25 Aug 2005 | CNY | 5.0815 | 5.1778 | 5.0519 | 5.1778 | 5.1778 | +0.082 (+1.60%) | 999,361 |
| 24 Aug 2005 | CNY | 5.1407 | 5.1556 | 5.037 | 5.0963 | 5.0963 | -0.059 (-1.15%) | 2,252,502 |
| 23 Aug 2005 | CNY | 5.237 | 5.3185 | 4.9407 | 5.1556 | 5.1556 | -0.155 (-2.93%) | 3,115,411 |
| 22 Aug 2005 | CNY | 4.8148 | 5.3111 | 4.8 | 5.3111 | 5.3111 | +0.481 (+9.97%) | 5,954,492 |
| 19 Aug 2005 | CNY | 4.8074 | 4.8667 | 4.7407 | 4.8296 | 4.8296 | +0.037 (+0.77%) | 934,773 |
| 18 Aug 2005 | CNY | 5 | 5.0519 | 4.7556 | 4.7926 | 4.7926 | -0.207 (-4.15%) | 1,748,412 |
| 17 Aug 2005 | CNY | 4.9704 | 5.037 | 4.9333 | 5 | 5 | +0.007 (+0.15%) | 1,098,897 |
