| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Sep 2005 | CNY | 2.8067 | 2.8867 | 2.7867 | 2.8667 | 2.8667 | +0.073 (+2.63%) | 4,610,632 |
| 2 Sep 2005 | CNY | 2.7733 | 2.92 | 2.7667 | 2.7933 | 2.7933 | +0.02 (+0.72%) | 8,351,169 |
| 1 Sep 2005 | CNY | 2.6867 | 2.8 | 2.6333 | 2.7733 | 2.7733 | +0.087 (+3.22%) | 6,630,024 |
| 31 Aug 2005 | CNY | 2.6133 | 2.6933 | 2.6133 | 2.6867 | 2.6867 | +0.06 (+2.28%) | 2,588,445 |
| 30 Aug 2005 | CNY | 2.72 | 2.72 | 2.62 | 2.6267 | 2.6267 | -0.093 (-3.43%) | 2,724,609 |
| 29 Aug 2005 | CNY | 2.6467 | 2.7667 | 2.6467 | 2.72 | 2.72 | +0.08 (+3.03%) | 4,670,697 |
| 26 Aug 2005 | CNY | 2.7133 | 2.72 | 2.6067 | 2.64 | 2.64 | -0.067 (-2.46%) | 4,191,795 |
| 25 Aug 2005 | CNY | 2.6533 | 2.7733 | 2.62 | 2.7067 | 2.7067 | +0.04 (+1.50%) | 5,147,659 |
| 24 Aug 2005 | CNY | 2.6 | 2.7133 | 2.5333 | 2.6667 | 2.6667 | +0.08 (+3.09%) | 5,075,548 |
| 23 Aug 2005 | CNY | 2.74 | 2.7667 | 2.54 | 2.5867 | 2.5867 | -0.173 (-6.28%) | 6,849,496 |
| 22 Aug 2005 | CNY | 2.8667 | 2.88 | 2.68 | 2.76 | 2.76 | -0.147 (-5.05%) | 5,636,800 |
| 19 Aug 2005 | CNY | 2.8333 | 2.96 | 2.7533 | 2.9067 | 2.9067 | +0.073 (+2.59%) | 11,341,558 |
| 18 Aug 2005 | CNY | 2.9867 | 3.12 | 2.8133 | 2.8333 | 2.8333 | -0.027 (-0.93%) | 32,674,224 |
| 17 Aug 2005 | CNY | 2.5933 | 2.86 | 2.4867 | 2.86 | 2.86 | +0.26 (+10.00%) | 26,131,150 |
| 16 Aug 2005 | CNY | 2.52 | 2.6333 | 2.44 | 2.6 | 2.6 | +0.087 (+3.45%) | 10,028,614 |
| 15 Aug 2005 | CNY | 2.4067 | 2.5267 | 2.38 | 2.5133 | 2.5133 | +0.1 (+4.14%) | 6,739,563 |
| 12 Aug 2005 | CNY | 2.5533 | 2.5533 | 2.4067 | 2.4133 | 2.4133 | -0.113 (-4.49%) | 4,143,865 |
| 11 Aug 2005 | CNY | 2.52 | 2.58 | 2.48 | 2.5267 | 2.5267 | +0.013 (+0.53%) | 5,263,938 |
| 10 Aug 2005 | CNY | 2.4667 | 2.52 | 2.4 | 2.5133 | 2.5133 | +0.053 (+2.17%) | 3,941,295 |
| 9 Aug 2005 | CNY | 2.3867 | 2.4733 | 2.3667 | 2.46 | 2.46 | +0.073 (+3.07%) | 3,257,140 |
| 8 Aug 2005 | CNY | 2.38 | 2.4467 | 2.3667 | 2.3867 | 2.3867 | +0.027 (+1.13%) | 2,813,322 |
| 5 Aug 2005 | CNY | 2.28 | 2.36 | 2.2733 | 2.36 | 2.36 | +0.08 (+3.51%) | 2,139,546 |
| 4 Aug 2005 | CNY | 2.3267 | 2.3533 | 2.2733 | 2.28 | 2.28 | -0.04 (-1.72%) | 1,283,625 |
| 3 Aug 2005 | CNY | 2.34 | 2.4133 | 2.3067 | 2.32 | 2.32 | -0.02 (-0.85%) | 2,544,597 |
| 2 Aug 2005 | CNY | 2.2667 | 2.3867 | 2.2267 | 2.34 | 2.34 | +0.073 (+3.23%) | 2,347,368 |
| 1 Aug 2005 | CNY | 2.2667 | 2.3067 | 2.22 | 2.2667 | 2.2667 | -0.027 (-1.16%) | 1,145,842 |
| 29 Jul 2005 | CNY | 2.2133 | 2.3 | 2.2133 | 2.2933 | 2.2933 | +0.08 (+3.61%) | 2,546,370 |
| 28 Jul 2005 | CNY | 2.2533 | 2.28 | 2.2067 | 2.2133 | 2.2133 | -0.047 (-2.07%) | 1,812,951 |
| 27 Jul 2005 | CNY | 2.2333 | 2.2667 | 2.2 | 2.26 | 2.26 | +0.02 (+0.89%) | 1,607,995 |
| 26 Jul 2005 | CNY | 2.1667 | 2.28 | 2.14 | 2.24 | 2.24 | +0.107 (+5.00%) | 2,321,880 |
