| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2005 | CNY | 2.381 | 2.5778 | 2.2159 | 2.5143 | 2.5143 | +0.051 (+2.06%) | 16,510,958 |
| 27 Sep 2005 | CNY | 2.3492 | 2.6 | 2.2286 | 2.4635 | 2.4635 | +0.051 (+2.11%) | 18,491,435 |
| 26 Sep 2005 | CNY | 2.381 | 2.4127 | 2.3016 | 2.4127 | 2.4127 | +0.219 (+9.98%) | 16,885,052 |
| 23 Sep 2005 | CNY | 1.9524 | 2.1937 | 1.9524 | 2.1937 | 2.1937 | +0.2 (+10.03%) | 10,468,395 |
| 22 Sep 2005 | CNY | 2.1079 | 2.1111 | 1.9206 | 1.9937 | 1.9937 | -0.127 (-5.98%) | 6,046,018 |
| 21 Sep 2005 | CNY | 2.1206 | 2.1206 | 2.0825 | 2.1206 | 2.1206 | +0.194 (+10.05%) | 10,231,231 |
| 20 Sep 2005 | CNY | 1.9111 | 1.946 | 1.8476 | 1.927 | 1.927 | +0.006 (+0.33%) | 2,847,883 |
| 19 Sep 2005 | CNY | 1.8667 | 1.9365 | 1.8571 | 1.9206 | 1.9206 | +0.035 (+1.85%) | 1,829,740 |
| 16 Sep 2005 | CNY | 1.8762 | 1.9048 | 1.8603 | 1.8857 | 1.8857 | -0.003 (-0.17%) | 2,209,198 |
| 15 Sep 2005 | CNY | 1.873 | 1.9048 | 1.8254 | 1.8889 | 1.8889 | -0.009 (-0.50%) | 2,407,604 |
| 14 Sep 2005 | CNY | 1.9365 | 2.0222 | 1.8825 | 1.8984 | 1.8984 | -0.029 (-1.48%) | 6,072,752 |
| 13 Sep 2005 | CNY | 1.8254 | 1.9365 | 1.8095 | 1.927 | 1.927 | +0.092 (+5.02%) | 2,861,031 |
| 12 Sep 2005 | CNY | 1.7778 | 1.8381 | 1.7714 | 1.8349 | 1.8349 | +0.032 (+1.76%) | 2,322,595 |
| 9 Sep 2005 | CNY | 1.8349 | 1.8349 | 1.7651 | 1.8032 | 1.8032 | -0.022 (-1.22%) | 2,219,612 |
| 8 Sep 2005 | CNY | 1.7524 | 1.8603 | 1.7365 | 1.8254 | 1.8254 | +0.064 (+3.60%) | 3,916,152 |
| 7 Sep 2005 | CNY | 1.6698 | 1.7714 | 1.6698 | 1.7619 | 1.7619 | +0.076 (+4.52%) | 1,485,404 |
| 6 Sep 2005 | CNY | 1.8032 | 1.8159 | 1.6318 | 1.6857 | 1.6857 | -0.111 (-6.18%) | 1,517,733 |
| 5 Sep 2005 | CNY | 1.7873 | 1.8032 | 1.746 | 1.7968 | 1.7968 | +0.009 (+0.53%) | 1,304,982 |
| 2 Sep 2005 | CNY | 1.7905 | 1.8032 | 1.746 | 1.7873 | 1.7873 | -0.003 (-0.18%) | 1,550,313 |
| 1 Sep 2005 | CNY | 1.7206 | 1.8286 | 1.7143 | 1.7905 | 1.7905 | +0.06 (+3.49%) | 2,441,980 |
| 31 Aug 2005 | CNY | 1.6698 | 1.7365 | 1.6222 | 1.7302 | 1.7302 | +0.06 (+3.62%) | 920,187 |
| 30 Aug 2005 | CNY | 1.6794 | 1.6984 | 1.6444 | 1.6698 | 1.6698 | -0.006 (-0.38%) | 648,471 |
| 29 Aug 2005 | CNY | 1.746 | 1.746 | 1.6413 | 1.6762 | 1.6762 | -0.06 (-3.47%) | 890,706 |
| 26 Aug 2005 | CNY | 1.7143 | 1.7937 | 1.6508 | 1.7365 | 1.7365 | +0.051 (+3.01%) | 1,693,395 |
| 25 Aug 2005 | CNY | 1.6508 | 1.7016 | 1.6032 | 1.6857 | 1.6857 | +0.035 (+2.11%) | 1,447,236 |
| 24 Aug 2005 | CNY | 1.6191 | 1.6635 | 1.5873 | 1.6508 | 1.6508 | +0.051 (+3.18%) | 710,173 |
| 23 Aug 2005 | CNY | 1.6825 | 1.6921 | 1.5873 | 1.6 | 1.6 | -0.083 (-4.90%) | 917,969 |
| 22 Aug 2005 | CNY | 1.6825 | 1.6952 | 1.6381 | 1.6825 | 1.6825 | +0.009 (+0.57%) | 840,596 |
| 19 Aug 2005 | CNY | 1.6286 | 1.6952 | 1.6127 | 1.673 | 1.673 | +0.022 (+1.34%) | 2,177,509 |
| 18 Aug 2005 | CNY | 1.6984 | 1.873 | 1.6381 | 1.6508 | 1.6508 | -0.07 (-4.06%) | 4,081,023 |
