| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2005 | CNY | 2.9627 | 2.9776 | 2.9254 | 2.9403 | 2.9403 | -0.022 (-0.76%) | 3,742,122 |
| 23 Sep 2005 | CNY | 2.9478 | 3.0224 | 2.9105 | 2.9627 | 2.9627 | -0.097 (-3.17%) | 9,595,410 |
| 22 Sep 2005 | CNY | 3.0597 | 3.1716 | 3.0597 | 3.0597 | 3.0597 | -0.336 (-9.89%) | 11,408,774 |
| 21 Sep 2005 | CNY | 3.5224 | 3.5224 | 3.3881 | 3.3955 | 3.3955 | -0.119 (-3.40%) | 7,515,466 |
| 20 Sep 2005 | CNY | 3.6194 | 3.6269 | 3.4851 | 3.5149 | 3.5149 | -0.104 (-2.89%) | 6,668,806 |
| 19 Sep 2005 | CNY | 3.5896 | 3.6269 | 3.5746 | 3.6194 | 3.6194 | +0.037 (+1.04%) | 4,942,233 |
| 16 Sep 2005 | CNY | 3.5896 | 3.6418 | 3.5448 | 3.5821 | 3.5821 | 0.0 (0.0%) | 6,221,634 |
| 15 Sep 2005 | CNY | 3.5224 | 3.6119 | 3.4851 | 3.5821 | 3.5821 | +0.067 (+1.91%) | 8,854,212 |
| 14 Sep 2005 | CNY | 3.4925 | 3.5373 | 3.4702 | 3.5149 | 3.5149 | +0.037 (+1.07%) | 7,745,292 |
| 13 Sep 2005 | CNY | 3.3955 | 3.4851 | 3.3881 | 3.4776 | 3.4776 | +0.082 (+2.42%) | 7,961,668 |
| 12 Sep 2005 | CNY | 3.3508 | 3.4105 | 3.306 | 3.3955 | 3.3955 | +0.045 (+1.33%) | 3,201,916 |
| 9 Sep 2005 | CNY | 3.4478 | 3.4478 | 3.3284 | 3.3508 | 3.3508 | -0.075 (-2.18%) | 3,975,802 |
| 8 Sep 2005 | CNY | 3.3806 | 3.4478 | 3.3582 | 3.4254 | 3.4254 | +0.052 (+1.55%) | 6,618,327 |
| 7 Sep 2005 | CNY | 3.3134 | 3.3806 | 3.2463 | 3.3731 | 3.3731 | +0.037 (+1.12%) | 7,178,459 |
| 6 Sep 2005 | CNY | 3.4702 | 3.4702 | 3.306 | 3.3358 | 3.3358 | -0.179 (-5.10%) | 12,717,504 |
| 5 Sep 2005 | CNY | 3.4702 | 3.5373 | 3.4552 | 3.5149 | 3.5149 | +0.052 (+1.51%) | 4,240,143 |
| 2 Sep 2005 | CNY | 3.4925 | 3.5224 | 3.4254 | 3.4627 | 3.4627 | -0.007 (-0.22%) | 4,888,815 |
| 1 Sep 2005 | CNY | 3.2985 | 3.5149 | 3.2985 | 3.4702 | 3.4702 | +0.134 (+4.03%) | 8,608,216 |
| 31 Aug 2005 | CNY | 3.2164 | 3.3508 | 3.2164 | 3.3358 | 3.3358 | +0.119 (+3.71%) | 4,265,626 |
| 30 Aug 2005 | CNY | 3.2313 | 3.2687 | 3.209 | 3.2164 | 3.2164 | -0.037 (-1.15%) | 2,233,809 |
| 29 Aug 2005 | CNY | 3.3209 | 3.3433 | 3.2313 | 3.2537 | 3.2537 | -0.052 (-1.58%) | 3,657,704 |
| 26 Aug 2005 | CNY | 3.2313 | 3.3284 | 3.2239 | 3.306 | 3.306 | +0.075 (+2.31%) | 4,614,801 |
| 25 Aug 2005 | CNY | 3.209 | 3.2463 | 3.1716 | 3.2313 | 3.2313 | +0.007 (+0.23%) | 3,421,024 |
| 24 Aug 2005 | CNY | 3.1866 | 3.2687 | 3.1716 | 3.2239 | 3.2239 | +0.045 (+1.41%) | 4,028,034 |
| 23 Aug 2005 | CNY | 3.3134 | 3.3134 | 3.1343 | 3.1791 | 3.1791 | -0.134 (-4.05%) | 5,441,650 |
| 22 Aug 2005 | CNY | 3.2612 | 3.3209 | 3.194 | 3.3134 | 3.3134 | +0.045 (+1.37%) | 5,765,986 |
| 19 Aug 2005 | CNY | 3.3582 | 3.4328 | 3.1567 | 3.2687 | 3.2687 | -0.164 (-4.78%) | 9,762,430 |
| 18 Aug 2005 | CNY | 3.6194 | 3.6642 | 3.4105 | 3.4328 | 3.4328 | -0.164 (-4.56%) | 9,923,723 |
| 17 Aug 2005 | CNY | 3.5821 | 3.6343 | 3.4552 | 3.597 | 3.597 | 0.0 (0.0%) | 6,445,149 |
| 16 Aug 2005 | CNY | 3.6716 | 3.7015 | 3.5448 | 3.597 | 3.597 | -0.037 (-1.03%) | 7,077,743 |
