| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2005 | CNY | 5.3938 | 5.4063 | 5.2375 | 5.3438 | 5.3438 | -0.05 (-0.93%) | 2,302,240 |
| 26 Sep 2005 | CNY | 5.3938 | 5.4313 | 5.3438 | 5.3938 | 5.3938 | 0.0 (0.0%) | 1,457,321 |
| 23 Sep 2005 | CNY | 5.3313 | 5.4125 | 5.3125 | 5.3938 | 5.3938 | +0.031 (+0.58%) | 1,560,201 |
| 22 Sep 2005 | CNY | 5.4438 | 5.475 | 5.3125 | 5.3625 | 5.3625 | -0.113 (-2.05%) | 3,219,448 |
| 21 Sep 2005 | CNY | 5.5938 | 5.6063 | 5.4563 | 5.475 | 5.475 | -0.163 (-2.88%) | 3,702,918 |
| 20 Sep 2005 | CNY | 5.6625 | 5.7125 | 5.5313 | 5.6375 | 5.6375 | -0.044 (-0.77%) | 6,349,678 |
| 19 Sep 2005 | CNY | 5.5563 | 5.7375 | 5.5563 | 5.6813 | 5.6813 | +0.081 (+1.45%) | 5,839,801 |
| 16 Sep 2005 | CNY | 5.5875 | 5.6125 | 5.4813 | 5.6 | 5.6 | +0.013 (+0.22%) | 3,538,840 |
| 15 Sep 2005 | CNY | 5.425 | 5.6188 | 5.4063 | 5.5875 | 5.5875 | +0.163 (+3.00%) | 6,557,811 |
| 14 Sep 2005 | CNY | 5.4313 | 5.45 | 5.3688 | 5.425 | 5.425 | +0.006 (+0.11%) | 2,165,875 |
| 13 Sep 2005 | CNY | 5.3188 | 5.425 | 5.3063 | 5.4188 | 5.4188 | +0.1 (+1.88%) | 2,657,521 |
| 12 Sep 2005 | CNY | 5.3 | 5.35 | 5.2875 | 5.3188 | 5.3188 | +0.013 (+0.24%) | 1,190,169 |
| 9 Sep 2005 | CNY | 5.3813 | 5.4 | 5.2938 | 5.3063 | 5.3063 | -0.069 (-1.28%) | 2,335,808 |
| 8 Sep 2005 | CNY | 5.275 | 5.4313 | 5.25 | 5.375 | 5.375 | +0.1 (+1.90%) | 4,746,275 |
| 7 Sep 2005 | CNY | 5.2 | 5.2813 | 5.1125 | 5.275 | 5.275 | +0.062 (+1.20%) | 2,026,046 |
| 6 Sep 2005 | CNY | 5.2625 | 5.325 | 5.1813 | 5.2125 | 5.2125 | -0.062 (-1.18%) | 3,615,574 |
| 5 Sep 2005 | CNY | 5.2813 | 5.3 | 5.2188 | 5.275 | 5.275 | +0.019 (+0.36%) | 1,933,790 |
| 2 Sep 2005 | CNY | 5.2188 | 5.275 | 5.175 | 5.2563 | 5.2563 | +0.037 (+0.72%) | 3,334,257 |
| 1 Sep 2005 | CNY | 5.1125 | 5.225 | 5.0875 | 5.2188 | 5.2188 | +0.075 (+1.46%) | 3,981,931 |
| 31 Aug 2005 | CNY | 5.1 | 5.1563 | 5.05 | 5.1438 | 5.1438 | +0.05 (+0.98%) | 1,519,358 |
| 30 Aug 2005 | CNY | 5.1063 | 5.125 | 5.0563 | 5.0938 | 5.0938 | -0.05 (-0.97%) | 1,138,398 |
| 29 Aug 2005 | CNY | 5.2438 | 5.2438 | 5.1125 | 5.1438 | 5.1438 | -0.106 (-2.02%) | 1,562,928 |
| 26 Aug 2005 | CNY | 5.1813 | 5.2625 | 5.1313 | 5.25 | 5.25 | +0.069 (+1.33%) | 1,529,200 |
| 25 Aug 2005 | CNY | 5.1563 | 5.2063 | 5.1313 | 5.1813 | 5.1813 | +0.025 (+0.48%) | 1,255,360 |
| 24 Aug 2005 | CNY | 5.1375 | 5.2188 | 5.1313 | 5.1563 | 5.1563 | +0.019 (+0.37%) | 1,706,643 |
| 23 Aug 2005 | CNY | 5.2813 | 5.3 | 5.1063 | 5.1375 | 5.1375 | -0.138 (-2.61%) | 2,594,987 |
| 22 Aug 2005 | CNY | 5.1688 | 5.3438 | 5.1688 | 5.275 | 5.275 | +0.106 (+2.05%) | 1,833,508 |
| 19 Aug 2005 | CNY | 5.2125 | 5.2563 | 5.1438 | 5.1688 | 5.1688 | -0.031 (-0.60%) | 3,059,208 |
| 18 Aug 2005 | CNY | 5.4 | 5.4875 | 5.1125 | 5.2 | 5.2 | -0.2 (-3.70%) | 7,129,065 |
| 17 Aug 2005 | CNY | 5.3625 | 5.4 | 5.25 | 5.4 | 5.4 | +0.019 (+0.35%) | 4,902,942 |
