| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2005 | CNY | 2.472 | 2.512 | 2.44 | 2.44 | 2.44 | -0.032 (-1.29%) | 159,000 |
| 8 Sep 2005 | CNY | 2.496 | 2.552 | 2.456 | 2.472 | 2.472 | -0.032 (-1.28%) | 184,753 |
| 7 Sep 2005 | CNY | 2.456 | 2.512 | 2.416 | 2.504 | 2.504 | +0.096 (+3.99%) | 284,368 |
| 6 Sep 2005 | CNY | 2.472 | 2.584 | 2.4 | 2.408 | 2.408 | -0.056 (-2.27%) | 657,272 |
| 5 Sep 2005 | CNY | 2.296 | 2.464 | 2.296 | 2.464 | 2.464 | +0.12 (+5.12%) | 374,858 |
| 2 Sep 2005 | CNY | 2.24 | 2.384 | 2.24 | 2.344 | 2.344 | +0.072 (+3.17%) | 530,810 |
| 1 Sep 2005 | CNY | 2.216 | 2.328 | 2.168 | 2.272 | 2.272 | +0.032 (+1.43%) | 552,338 |
| 31 Aug 2005 | CNY | 2.24 | 2.248 | 2.24 | 2.24 | 2.24 | -0.12 (-5.08%) | 151,335 |
| 30 Aug 2005 | CNY | 2.488 | 2.488 | 2.36 | 2.36 | 2.36 | -0.128 (-5.14%) | 366,250 |
| 29 Aug 2005 | CNY | 2.488 | 2.488 | 2.344 | 2.488 | 2.488 | +0.12 (+5.07%) | 831,102 |
| 26 Aug 2005 | CNY | 2.272 | 2.368 | 2.256 | 2.368 | 2.368 | +0.112 (+4.96%) | 313,768 |
| 25 Aug 2005 | CNY | 2.256 | 2.256 | 2.12 | 2.256 | 2.256 | +0.104 (+4.83%) | 638,487 |
| 24 Aug 2005 | CNY | 2.08 | 2.152 | 2.08 | 2.152 | 2.152 | +0.104 (+5.08%) | 261,680 |
| 23 Aug 2005 | CNY | 2.104 | 2.104 | 2.024 | 2.048 | 2.048 | -0.048 (-2.29%) | 192,000 |
| 22 Aug 2005 | CNY | 2.056 | 2.136 | 2 | 2.096 | 2.096 | +0.04 (+1.95%) | 227,393 |
| 18 Aug 2005 | CNY | 2.08 | 2.192 | 2.04 | 2.056 | 2.056 | -0.032 (-1.53%) | 658,366 |
| 17 Aug 2005 | CNY | 2.08 | 2.088 | 1.976 | 2.088 | 2.088 | +0.008 (+0.38%) | 235,250 |
| 16 Aug 2005 | CNY | 2.04 | 2.128 | 2 | 2.08 | 2.08 | +0.056 (+2.77%) | 582,130 |
| 15 Aug 2005 | CNY | 2.016 | 2.088 | 1.96 | 2.024 | 2.024 | -0.04 (-1.94%) | 347,855 |
| 12 Aug 2005 | CNY | 1.984 | 2.072 | 1.96 | 2.064 | 2.064 | +0.088 (+4.45%) | 710,430 |
| 11 Aug 2005 | CNY | 2.008 | 2.016 | 1.968 | 1.976 | 1.976 | -0.04 (-1.98%) | 445,186 |
| 10 Aug 2005 | CNY | 1.992 | 2.048 | 1.928 | 2.016 | 2.016 | +0.032 (+1.61%) | 411,821 |
| 9 Aug 2005 | CNY | 1.896 | 1.992 | 1.896 | 1.984 | 1.984 | +0.088 (+4.64%) | 352,311 |
| 8 Aug 2005 | CNY | 1.824 | 1.896 | 1.824 | 1.896 | 1.896 | +0.088 (+4.87%) | 337,543 |
| 5 Aug 2005 | CNY | 1.768 | 1.824 | 1.768 | 1.808 | 1.808 | 0.0 (0.0%) | 257,250 |
| 4 Aug 2005 | CNY | 1.8 | 1.84 | 1.736 | 1.808 | 1.808 | +0.008 (+0.44%) | 195,875 |
| 3 Aug 2005 | CNY | 1.776 | 1.824 | 1.76 | 1.8 | 1.8 | +0.032 (+1.81%) | 261,251 |
| 2 Aug 2005 | CNY | 1.712 | 1.768 | 1.696 | 1.768 | 1.768 | +0.032 (+1.84%) | 248,625 |
| 1 Aug 2005 | CNY | 1.776 | 1.784 | 1.712 | 1.736 | 1.736 | -0.024 (-1.36%) | 256,248 |
| 29 Jul 2005 | CNY | 1.744 | 1.784 | 1.72 | 1.76 | 1.76 | -0.024 (-1.35%) | 199,375 |
