| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Aug 2005 | CNY | 10.3669 | 10.6036 | 10.3669 | 10.5562 | 10.5562 | +0.03 (+0.28%) | 159,328 |
| 29 Aug 2005 | CNY | 10.4734 | 10.5266 | 10.4142 | 10.5266 | 10.5266 | +0.053 (+0.51%) | 112,471 |
| 26 Aug 2005 | CNY | 10.6331 | 10.6331 | 10.2959 | 10.4734 | 10.4734 | +0.118 (+1.14%) | 118,494 |
| 25 Aug 2005 | CNY | 10.4615 | 10.6509 | 10.2959 | 10.355 | 10.355 | -0.118 (-1.13%) | 274,859 |
| 24 Aug 2005 | CNY | 10.3787 | 10.6391 | 10.1953 | 10.4734 | 10.4734 | +0.154 (+1.49%) | 347,367 |
| 23 Aug 2005 | CNY | 10.3136 | 10.3373 | 10.1834 | 10.3195 | 10.3195 | +0.018 (+0.17%) | 617,394 |
| 22 Aug 2005 | CNY | 10.3669 | 10.4734 | 10.2249 | 10.3018 | 10.3018 | -0.077 (-0.74%) | 347,682 |
| 19 Aug 2005 | CNY | 10.0533 | 10.5621 | 10.0059 | 10.3787 | 10.3787 | -0.248 (-2.34%) | 910,947 |
| 18 Aug 2005 | CNY | 10.7692 | 10.7692 | 10.3965 | 10.6272 | 10.6272 | -0.024 (-0.22%) | 538,197 |
| 17 Aug 2005 | CNY | 10.7337 | 10.7692 | 10.5325 | 10.6509 | 10.6509 | -0.124 (-1.15%) | 490,808 |
| 16 Aug 2005 | CNY | 10.7337 | 10.9172 | 10.5976 | 10.7752 | 10.7752 | +0.018 (+0.17%) | 1,195,364 |
| 15 Aug 2005 | CNY | 10.5799 | 10.7574 | 10.503 | 10.7574 | 10.7574 | +0.142 (+1.34%) | 468,437 |
| 12 Aug 2005 | CNY | 10.6805 | 10.929 | 10.4734 | 10.6154 | 10.6154 | -0.035 (-0.33%) | 1,487,889 |
| 11 Aug 2005 | CNY | 10.4852 | 10.7574 | 10.4675 | 10.6509 | 10.6509 | +0.177 (+1.69%) | 1,754,367 |
| 10 Aug 2005 | CNY | 10.5621 | 10.5621 | 10.4438 | 10.4734 | 10.4734 | -0.059 (-0.56%) | 280,986 |
| 9 Aug 2005 | CNY | 10.8047 | 10.8047 | 10.5325 | 10.5325 | 10.5325 | -0.178 (-1.66%) | 289,513 |
| 8 Aug 2005 | CNY | 10.4734 | 10.8817 | 10.426 | 10.7101 | 10.7101 | +0.255 (+2.43%) | 903,161 |
| 5 Aug 2005 | CNY | 10.2249 | 10.4615 | 10.2249 | 10.4556 | 10.4556 | +0.13 (+1.26%) | 448,563 |
| 4 Aug 2005 | CNY | 10.432 | 10.4438 | 10.2722 | 10.3254 | 10.3254 | -0.118 (-1.13%) | 261,312 |
| 3 Aug 2005 | CNY | 10.3965 | 10.5858 | 10.2426 | 10.4438 | 10.4438 | +0.047 (+0.45%) | 328,380 |
| 2 Aug 2005 | CNY | 10.2663 | 10.3965 | 10.2485 | 10.3965 | 10.3965 | +0.095 (+0.92%) | 99,341 |
| 1 Aug 2005 | CNY | 10.1657 | 10.3728 | 10.071 | 10.3018 | 10.3018 | -0.041 (-0.40%) | 147,601 |
| 29 Jul 2005 | CNY | 10.4734 | 10.5799 | 10.1834 | 10.3432 | 10.3432 | -0.16 (-1.52%) | 1,228,809 |
| 28 Jul 2005 | CNY | 10.3846 | 10.6213 | 10.3846 | 10.503 | 10.503 | +0.154 (+1.49%) | 677,005 |
| 27 Jul 2005 | CNY | 10.355 | 10.4734 | 10.2367 | 10.3491 | 10.3491 | -0.006 (-0.06%) | 756,366 |
| 26 Jul 2005 | CNY | 10.3373 | 10.5858 | 10.2426 | 10.355 | 10.355 | +0.142 (+1.39%) | 950,736 |
| 25 Jul 2005 | CNY | 9.7633 | 10.2367 | 9.7633 | 10.213 | 10.213 | +0.26 (+2.62%) | 458,907 |
| 22 Jul 2005 | CNY | 9.6746 | 10.2367 | 9.6746 | 9.9527 | 9.9527 | -0.106 (-1.06%) | 233,035 |
| 21 Jul 2005 | CNY | 10.0947 | 10.0947 | 9.9112 | 10.0592 | 10.0592 | 0.0 (0.0%) | 237,952 |
| 20 Jul 2005 | CNY | 9.7633 | 10.1183 | 9.645 | 10.0592 | 10.0592 | +0.136 (+1.37%) | 1,881,679 |
