| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2005 | CNY | 3.2259 | 3.2259 | 3.1849 | 3.2156 | 3.2156 | -0.027 (-0.84%) | 9,955,180 |
| 13 Sep 2005 | CNY | 3.2259 | 3.2532 | 3.1508 | 3.2429 | 3.2429 | +0.017 (+0.53%) | 6,689,401 |
| 12 Sep 2005 | CNY | 3.2703 | 3.2771 | 3.202 | 3.2259 | 3.2259 | -0.048 (-1.46%) | 6,116,201 |
| 9 Sep 2005 | CNY | 3.2771 | 3.3317 | 3.2259 | 3.2737 | 3.2737 | +0.003 (+0.10%) | 8,830,674 |
| 8 Sep 2005 | CNY | 3.3419 | 3.3419 | 3.2361 | 3.2703 | 3.2703 | -0.044 (-1.34%) | 8,014,066 |
| 7 Sep 2005 | CNY | 3.1678 | 3.3146 | 3.1508 | 3.3146 | 3.3146 | +0.017 (+0.52%) | 12,099,941 |
| 5 Sep 2005 | CNY | 3.301 | 3.359 | 3.26 | 3.2976 | 3.2976 | +0.041 (+1.26%) | 10,200,130 |
| 2 Sep 2005 | CNY | 3.1576 | 3.2942 | 3.1576 | 3.2566 | 3.2566 | +0.099 (+3.14%) | 12,113,247 |
| 1 Sep 2005 | CNY | 3.1405 | 3.1678 | 3.1132 | 3.1576 | 3.1576 | +0.017 (+0.54%) | 9,884,319 |
| 31 Aug 2005 | CNY | 3.0552 | 3.1474 | 3.0108 | 3.1405 | 3.1405 | +0.106 (+3.49%) | 14,994,352 |
| 30 Aug 2005 | CNY | 3.0245 | 3.0791 | 3.0176 | 3.0347 | 3.0347 | +0.017 (+0.57%) | 2,914,656 |
| 29 Aug 2005 | CNY | 3.045 | 3.0893 | 3.0108 | 3.0176 | 3.0176 | -0.031 (-1.01%) | 4,207,965 |
| 26 Aug 2005 | CNY | 3.1166 | 3.1337 | 3.0245 | 3.0484 | 3.0484 | -0.089 (-2.83%) | 6,590,641 |
| 25 Aug 2005 | CNY | 3.1405 | 3.1576 | 3.0757 | 3.1371 | 3.1371 | -0.034 (-1.08%) | 7,575,084 |
| 24 Aug 2005 | CNY | 3.1644 | 3.2361 | 3.1542 | 3.1713 | 3.1713 | +0.021 (+0.65%) | 4,568,634 |
| 23 Aug 2005 | CNY | 3.1576 | 3.2191 | 3.1405 | 3.1508 | 3.1508 | -0.037 (-1.18%) | 4,222,829 |
| 22 Aug 2005 | CNY | 3.2191 | 3.2327 | 3.0723 | 3.1883 | 3.1883 | -0.048 (-1.48%) | 4,880,733 |
| 19 Aug 2005 | CNY | 3.1747 | 3.2771 | 3.1474 | 3.2361 | 3.2361 | +0.068 (+2.16%) | 9,585,247 |
| 18 Aug 2005 | CNY | 3.3454 | 3.4409 | 3.1576 | 3.1678 | 3.1678 | -0.212 (-6.26%) | 15,278,244 |
| 17 Aug 2005 | CNY | 3.1781 | 3.4068 | 3.1781 | 3.3795 | 3.3795 | +0.205 (+6.45%) | 21,393,218 |
| 16 Aug 2005 | CNY | 3.2566 | 3.301 | 3.1405 | 3.1747 | 3.1747 | -0.065 (-2.00%) | 12,681,338 |
| 15 Aug 2005 | CNY | 3.0484 | 3.2566 | 3.0484 | 3.2395 | 3.2395 | +0.181 (+5.91%) | 13,029,672 |
| 12 Aug 2005 | CNY | 3.0689 | 3.161 | 3.0142 | 3.0586 | 3.0586 | +0.01 (+0.33%) | 11,078,997 |
| 11 Aug 2005 | CNY | 3.0791 | 3.0791 | 3.0142 | 3.0484 | 3.0484 | -0.014 (-0.44%) | 6,047,291 |
| 10 Aug 2005 | CNY | 3.0757 | 3.0859 | 2.9903 | 3.062 | 3.062 | +0.007 (+0.22%) | 5,042,553 |
| 9 Aug 2005 | CNY | 2.9972 | 3.0859 | 2.9733 | 3.0552 | 3.0552 | +0.051 (+1.70%) | 7,512,930 |
| 8 Aug 2005 | CNY | 3.0791 | 3.103 | 2.9938 | 3.004 | 3.004 | +0.031 (+1.03%) | 14,928,794 |
| 5 Aug 2005 | CNY | 2.8538 | 2.9903 | 2.8538 | 2.9733 | 2.9733 | +0.137 (+4.82%) | 12,440,805 |
| 4 Aug 2005 | CNY | 2.8333 | 2.8982 | 2.8162 | 2.8367 | 2.8367 | -0.017 (-0.60%) | 3,834,230 |
| 3 Aug 2005 | CNY | 2.8538 | 2.8845 | 2.8401 | 2.8538 | 2.8538 | +0.003 (+0.12%) | 5,317,226 |
