| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Sep 2005 | CNY | 4.8521 | 4.9753 | 4.7024 | 4.7464 | 4.7464 | +0.11 (+2.37%) | 7,880,439 |
| 2 Sep 2005 | CNY | 4.5042 | 4.7112 | 4.4294 | 4.6363 | 4.6363 | +0.159 (+3.54%) | 5,743,867 |
| 1 Sep 2005 | CNY | 4.3589 | 4.5615 | 4.3589 | 4.4778 | 4.4778 | +0.04 (+0.89%) | 5,698,983 |
| 31 Aug 2005 | CNY | 4.1168 | 4.4822 | 4.0904 | 4.4382 | 4.4382 | +0.365 (+8.97%) | 6,251,273 |
| 30 Aug 2005 | CNY | 4.0507 | 4.1256 | 4.0331 | 4.0727 | 4.0727 | +0.013 (+0.33%) | 1,096,771 |
| 29 Aug 2005 | CNY | 4.2753 | 4.2929 | 4.0331 | 4.0595 | 4.0595 | -0.189 (-4.46%) | 2,578,472 |
| 26 Aug 2005 | CNY | 4.3105 | 4.3325 | 4.1916 | 4.2489 | 4.2489 | -0.066 (-1.53%) | 1,505,578 |
| 25 Aug 2005 | CNY | 4.3149 | 4.3545 | 4.2268 | 4.3149 | 4.3149 | +0.009 (+0.20%) | 2,088,370 |
| 24 Aug 2005 | CNY | 4.2401 | 4.3721 | 4.2092 | 4.3061 | 4.3061 | +0.079 (+1.88%) | 3,820,801 |
| 23 Aug 2005 | CNY | 4.1696 | 4.2709 | 4.1212 | 4.2268 | 4.2268 | +0.066 (+1.59%) | 2,970,313 |
| 22 Aug 2005 | CNY | 4.1388 | 4.2004 | 4.0287 | 4.1608 | 4.1608 | -0.031 (-0.73%) | 1,902,747 |
| 19 Aug 2005 | CNY | 4.1608 | 4.2929 | 4.0771 | 4.1916 | 4.1916 | +0.004 (+0.11%) | 4,754,173 |
| 18 Aug 2005 | CNY | 4.6055 | 4.6055 | 4.1564 | 4.1872 | 4.1872 | -0.427 (-9.26%) | 8,855,613 |
| 17 Aug 2005 | CNY | 4.2753 | 4.7376 | 4.2401 | 4.6143 | 4.6143 | +0.295 (+6.83%) | 11,019,426 |
| 16 Aug 2005 | CNY | 4.3677 | 4.447 | 4.2621 | 4.3193 | 4.3193 | +0.097 (+2.29%) | 13,626,861 |
| 15 Aug 2005 | CNY | 3.9627 | 4.2224 | 3.9627 | 4.2224 | 4.2224 | +0.383 (+9.98%) | 9,227,810 |
| 12 Aug 2005 | CNY | 3.8174 | 3.9627 | 3.7513 | 3.8394 | 3.8394 | +0.022 (+0.58%) | 4,046,492 |
| 11 Aug 2005 | CNY | 3.857 | 3.8922 | 3.7645 | 3.8174 | 3.8174 | -0.026 (-0.69%) | 3,190,118 |
| 10 Aug 2005 | CNY | 3.6765 | 3.8746 | 3.6457 | 3.8438 | 3.8438 | +0.154 (+4.18%) | 3,455,851 |
| 9 Aug 2005 | CNY | 3.6501 | 3.7293 | 3.5664 | 3.6897 | 3.6897 | +0.035 (+0.96%) | 3,229,930 |
| 8 Aug 2005 | CNY | 3.5488 | 3.6853 | 3.5488 | 3.6545 | 3.6545 | +0.181 (+5.20%) | 5,203,314 |
| 5 Aug 2005 | CNY | 3.2934 | 3.584 | 3.2934 | 3.4739 | 3.4739 | +0.216 (+6.62%) | 5,297,117 |
| 4 Aug 2005 | CNY | 3.2054 | 3.3066 | 3.1833 | 3.2582 | 3.2582 | +0.031 (+0.95%) | 1,999,687 |
| 3 Aug 2005 | CNY | 3.1966 | 3.2802 | 3.1701 | 3.2274 | 3.2274 | +0.04 (+1.25%) | 2,140,524 |
| 2 Aug 2005 | CNY | 3.2054 | 3.2054 | 3.1217 | 3.1877 | 3.1877 | -0.018 (-0.55%) | 1,387,771 |
| 1 Aug 2005 | CNY | 3.1525 | 3.2054 | 3.1261 | 3.2054 | 3.2054 | +0.062 (+1.96%) | 1,980,611 |
| 29 Jul 2005 | CNY | 3.1349 | 3.1657 | 3.0953 | 3.1437 | 3.1437 | -0.018 (-0.56%) | 1,228,701 |
| 28 Jul 2005 | CNY | 3.0821 | 3.201 | 3.0821 | 3.1613 | 3.1613 | +0.07 (+2.28%) | 3,563,758 |
| 27 Jul 2005 | CNY | 2.994 | 3.0953 | 2.9676 | 3.0909 | 3.0909 | +0.097 (+3.24%) | 1,627,993 |
| 26 Jul 2005 | CNY | 2.8839 | 3.0028 | 2.8751 | 2.994 | 2.994 | +0.11 (+3.82%) | 1,828,159 |
