| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2005 | CNY | 2.0844 | 2.101 | 2.0451 | 2.0803 | 2.0803 | +0.008 (+0.40%) | 4,639,123 |
| 29 Sep 2005 | CNY | 2.072 | 2.0886 | 2.0409 | 2.072 | 2.072 | 0.0 (0.0%) | 4,805,778 |
| 28 Sep 2005 | CNY | 2.0368 | 2.0907 | 2.0264 | 2.072 | 2.072 | +0.017 (+0.81%) | 5,559,927 |
| 27 Sep 2005 | CNY | 2.014 | 2.0782 | 1.927 | 2.0554 | 2.0554 | +0.025 (+1.22%) | 6,240,292 |
| 26 Sep 2005 | CNY | 1.9995 | 2.0389 | 1.9912 | 2.0306 | 2.0306 | +0.017 (+0.82%) | 3,985,322 |
| 23 Sep 2005 | CNY | 2.0306 | 2.0554 | 1.9435 | 2.014 | 2.014 | -0.017 (-0.82%) | 5,409,445 |
| 22 Sep 2005 | CNY | 1.9083 | 2.0699 | 1.8917 | 2.0306 | 2.0306 | -0.066 (-3.16%) | 7,738,691 |
| 9 Sep 2005 | CNY | 2.0865 | 2.1507 | 2.0513 | 2.0969 | 2.0969 | +0.031 (+1.51%) | 8,872,862 |
| 8 Sep 2005 | CNY | 2.0824 | 2.0927 | 2.0306 | 2.0658 | 2.0658 | -0.025 (-1.19%) | 4,650,518 |
| 7 Sep 2005 | CNY | 1.9995 | 2.0907 | 1.985 | 2.0907 | 2.0907 | +0.087 (+4.35%) | 3,747,905 |
| 6 Sep 2005 | CNY | 2.1031 | 2.1072 | 1.9788 | 2.0036 | 2.0036 | -0.089 (-4.26%) | 3,240,580 |
| 5 Sep 2005 | CNY | 2.0907 | 2.1197 | 2.0617 | 2.0927 | 2.0927 | +0.015 (+0.70%) | 3,845,429 |
| 2 Sep 2005 | CNY | 2.043 | 2.1197 | 2.043 | 2.0782 | 2.0782 | +0.035 (+1.72%) | 5,634,883 |
| 1 Sep 2005 | CNY | 2.0306 | 2.0513 | 2.0099 | 2.043 | 2.043 | +0.019 (+0.92%) | 3,915,168 |
| 31 Aug 2005 | CNY | 1.9373 | 2.0368 | 1.9373 | 2.0244 | 2.0244 | +0.097 (+5.05%) | 5,380,661 |
| 30 Aug 2005 | CNY | 1.9539 | 1.9829 | 1.927 | 1.927 | 1.927 | -0.043 (-2.21%) | 1,891,404 |
| 29 Aug 2005 | CNY | 2.0409 | 2.0513 | 1.9684 | 1.9705 | 1.9705 | -0.068 (-3.35%) | 2,827,647 |
| 26 Aug 2005 | CNY | 2.043 | 2.0513 | 2.0161 | 2.0389 | 2.0389 | +0.006 (+0.31%) | 4,164,149 |
| 25 Aug 2005 | CNY | 2.0036 | 2.0409 | 1.9808 | 2.0326 | 2.0326 | +0.029 (+1.45%) | 3,850,163 |
| 24 Aug 2005 | CNY | 1.9788 | 2.0306 | 1.9684 | 2.0036 | 2.0036 | +0.023 (+1.15%) | 4,441,301 |
| 23 Aug 2005 | CNY | 2.0036 | 2.0099 | 1.9394 | 1.9808 | 1.9808 | -0.029 (-1.45%) | 2,340,452 |
| 22 Aug 2005 | CNY | 1.985 | 2.0223 | 1.9498 | 2.0099 | 2.0099 | +0.008 (+0.41%) | 3,485,043 |
| 19 Aug 2005 | CNY | 1.9477 | 2.0306 | 1.9228 | 2.0016 | 2.0016 | +0.042 (+2.12%) | 6,669,548 |
| 18 Aug 2005 | CNY | 2.1321 | 2.1362 | 1.9456 | 1.9601 | 1.9601 | -0.166 (-7.80%) | 8,746,815 |
| 17 Aug 2005 | CNY | 2.0306 | 2.1549 | 1.9767 | 2.1259 | 2.1259 | +0.097 (+4.80%) | 10,475,952 |
| 16 Aug 2005 | CNY | 2.0637 | 2.0865 | 2.0099 | 2.0285 | 2.0285 | -0.027 (-1.31%) | 8,097,990 |
| 15 Aug 2005 | CNY | 1.9726 | 2.0637 | 1.9477 | 2.0554 | 2.0554 | +0.095 (+4.86%) | 9,544,347 |
| 12 Aug 2005 | CNY | 1.9891 | 2.0202 | 1.9394 | 1.9601 | 1.9601 | -0.029 (-1.46%) | 7,525,361 |
| 11 Aug 2005 | CNY | 1.9684 | 2.0306 | 1.9477 | 1.9891 | 1.9891 | +0.033 (+1.69%) | 8,611,946 |
| 10 Aug 2005 | CNY | 1.9311 | 1.9684 | 1.9021 | 1.956 | 1.956 | +0.017 (+0.86%) | 5,224,788 |
