| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Oct 2005 | CNY | 2.9586 | 2.995 | 2.9404 | 2.9904 | 2.9904 | 0.0 (0.0%) | 0 |
| 30 Sep 2005 | CNY | 2.9586 | 2.995 | 2.9404 | 2.9904 | 2.9904 | +0.018 (+0.61%) | 1,737,488 |
| 29 Sep 2005 | CNY | 2.9586 | 2.995 | 2.9267 | 2.9722 | 2.9722 | +0.014 (+0.46%) | 1,997,338 |
| 28 Sep 2005 | CNY | 2.9586 | 2.995 | 2.904 | 2.9586 | 2.9586 | -0.004 (-0.15%) | 1,256,312 |
| 27 Sep 2005 | CNY | 3.0087 | 3.0087 | 2.8994 | 2.9631 | 2.9631 | -0.046 (-1.52%) | 2,366,355 |
| 26 Sep 2005 | CNY | 2.9768 | 3.0178 | 2.9358 | 3.0087 | 3.0087 | +0.068 (+2.32%) | 3,218,851 |
| 23 Sep 2005 | CNY | 2.9358 | 2.9586 | 2.8676 | 2.9404 | 2.9404 | +0.018 (+0.62%) | 1,823,281 |
| 22 Sep 2005 | CNY | 2.995 | 2.9995 | 2.8676 | 2.9222 | 2.9222 | -0.082 (-2.73%) | 2,623,846 |
| 21 Sep 2005 | CNY | 3.0678 | 3.0678 | 2.9449 | 3.0041 | 3.0041 | -0.064 (-2.08%) | 4,224,477 |
| 20 Sep 2005 | CNY | 3.1589 | 3.1589 | 3.0314 | 3.0678 | 3.0678 | -0.091 (-2.88%) | 3,356,657 |
| 19 Sep 2005 | CNY | 3.1816 | 3.1816 | 3.1315 | 3.1589 | 3.1589 | -0.009 (-0.29%) | 1,452,370 |
| 16 Sep 2005 | CNY | 3.1315 | 3.2226 | 3.1042 | 3.168 | 3.168 | +0.05 (+1.61%) | 2,526,732 |
| 15 Sep 2005 | CNY | 3.1224 | 3.1725 | 3.086 | 3.1179 | 3.1179 | -0.004 (-0.14%) | 1,448,807 |
| 14 Sep 2005 | CNY | 3.1589 | 3.2317 | 3.0951 | 3.1224 | 3.1224 | -0.036 (-1.16%) | 3,795,469 |
| 13 Sep 2005 | CNY | 3.1179 | 3.1771 | 3.0587 | 3.1589 | 3.1589 | +0.032 (+1.02%) | 2,498,002 |
| 12 Sep 2005 | CNY | 3.086 | 3.1407 | 3.0041 | 3.127 | 3.127 | +0.041 (+1.33%) | 1,811,349 |
| 9 Sep 2005 | CNY | 3.1315 | 3.1816 | 3.0633 | 3.086 | 3.086 | -0.055 (-1.74%) | 2,233,228 |
| 8 Sep 2005 | CNY | 3.1498 | 3.1589 | 3.0542 | 3.1407 | 3.1407 | -0.023 (-0.72%) | 3,571,008 |
| 7 Sep 2005 | CNY | 2.9813 | 3.2818 | 2.9677 | 3.1634 | 3.1634 | +0.182 (+6.11%) | 8,511,178 |
| 6 Sep 2005 | CNY | 2.9131 | 3.0314 | 2.8721 | 2.9813 | 2.9813 | +0.068 (+2.34%) | 6,506,920 |
| 5 Sep 2005 | CNY | 2.822 | 2.9404 | 2.7993 | 2.9131 | 2.9131 | +0.086 (+3.06%) | 3,812,915 |
| 2 Sep 2005 | CNY | 2.8084 | 2.8402 | 2.7583 | 2.8266 | 2.8266 | +0.005 (+0.16%) | 2,845,912 |
| 1 Sep 2005 | CNY | 2.7037 | 2.8357 | 2.6764 | 2.822 | 2.822 | +0.118 (+4.38%) | 5,742,925 |
| 31 Aug 2005 | CNY | 2.6263 | 2.7082 | 2.5626 | 2.7037 | 2.7037 | +0.055 (+2.06%) | 2,543,212 |
| 30 Aug 2005 | CNY | 2.6673 | 2.6673 | 2.6127 | 2.6491 | 2.6491 | -0.018 (-0.68%) | 926,580 |
| 29 Aug 2005 | CNY | 2.64 | 2.6991 | 2.6263 | 2.6673 | 2.6673 | +0.027 (+1.03%) | 2,552,140 |
| 26 Aug 2005 | CNY | 2.6491 | 2.6627 | 2.6172 | 2.64 | 2.64 | 0.0 (0.0%) | 1,048,331 |
| 25 Aug 2005 | CNY | 2.6263 | 2.64 | 2.5945 | 2.64 | 2.64 | +0.009 (+0.35%) | 1,313,215 |
| 24 Aug 2005 | CNY | 2.5945 | 2.64 | 2.5762 | 2.6309 | 2.6309 | +0.046 (+1.76%) | 1,837,485 |
| 23 Aug 2005 | CNY | 2.5626 | 2.5853 | 2.5262 | 2.5853 | 2.5853 | +0.014 (+0.53%) | 1,332,917 |
