| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2005 | CNY | 2.2225 | 2.2302 | 2.1379 | 2.1918 | 2.1918 | -0.031 (-1.38%) | 3,695,505 |
| 19 Sep 2005 | CNY | 2.2148 | 2.2379 | 2.1841 | 2.2225 | 2.2225 | +0.008 (+0.35%) | 3,456,939 |
| 16 Sep 2005 | CNY | 2.1841 | 2.2225 | 2.1841 | 2.2148 | 2.2148 | +0.008 (+0.35%) | 2,938,847 |
| 15 Sep 2005 | CNY | 2.2148 | 2.2379 | 2.1533 | 2.2071 | 2.2071 | -0.008 (-0.35%) | 4,240,554 |
| 14 Sep 2005 | CNY | 2.1841 | 2.2225 | 2.1379 | 2.2148 | 2.2148 | +0.031 (+1.41%) | 5,462,639 |
| 13 Sep 2005 | CNY | 2.2148 | 2.2148 | 2.1226 | 2.1841 | 2.1841 | +0.046 (+2.16%) | 4,517,821 |
| 12 Sep 2005 | CNY | 2.061 | 2.1533 | 2.038 | 2.1379 | 2.1379 | +0.077 (+3.73%) | 2,888,844 |
| 9 Sep 2005 | CNY | 2.1072 | 2.1379 | 2.0456 | 2.061 | 2.061 | -0.046 (-2.19%) | 2,276,455 |
| 8 Sep 2005 | CNY | 2.161 | 2.1841 | 2.0918 | 2.1072 | 2.1072 | -0.038 (-1.79%) | 2,988,255 |
| 7 Sep 2005 | CNY | 2.061 | 2.1533 | 2.0072 | 2.1456 | 2.1456 | +0.069 (+3.33%) | 4,445,130 |
| 6 Sep 2005 | CNY | 2.1841 | 2.1995 | 2.0687 | 2.0764 | 2.0764 | -0.131 (-5.92%) | 7,099,394 |
| 5 Sep 2005 | CNY | 2.1149 | 2.2687 | 2.0764 | 2.2071 | 2.2071 | +0.085 (+3.98%) | 15,694,775 |
| 2 Sep 2005 | CNY | 1.9995 | 2.1302 | 1.9687 | 2.1226 | 2.1226 | +0.123 (+6.16%) | 11,994,280 |
| 1 Sep 2005 | CNY | 1.8918 | 1.9995 | 1.8765 | 1.9995 | 1.9995 | +0.1 (+5.26%) | 6,373,696 |
| 31 Aug 2005 | CNY | 1.8611 | 1.9072 | 1.8072 | 1.8995 | 1.8995 | +0.015 (+0.81%) | 2,403,688 |
| 30 Aug 2005 | CNY | 1.8918 | 1.9226 | 1.8765 | 1.8842 | 1.8842 | -0.015 (-0.81%) | 1,520,850 |
| 29 Aug 2005 | CNY | 1.9303 | 1.9611 | 1.8918 | 1.8995 | 1.8995 | -0.031 (-1.60%) | 3,101,151 |
| 26 Aug 2005 | CNY | 1.8611 | 1.9457 | 1.8534 | 1.9303 | 1.9303 | +0.077 (+4.15%) | 2,771,205 |
| 25 Aug 2005 | CNY | 1.8457 | 1.8995 | 1.7996 | 1.8534 | 1.8534 | +0.015 (+0.84%) | 2,690,061 |
| 24 Aug 2005 | CNY | 1.7765 | 1.8457 | 1.7765 | 1.838 | 1.838 | +0.046 (+2.57%) | 1,626,469 |
| 23 Aug 2005 | CNY | 1.8611 | 1.8688 | 1.7765 | 1.7919 | 1.7919 | -0.069 (-3.72%) | 1,453,998 |
| 22 Aug 2005 | CNY | 1.7842 | 1.8918 | 1.7457 | 1.8611 | 1.8611 | +0.061 (+3.42%) | 2,560,042 |
| 19 Aug 2005 | CNY | 1.8457 | 1.8995 | 1.7457 | 1.7996 | 1.7996 | -0.054 (-2.90%) | 4,604,104 |
| 18 Aug 2005 | CNY | 2.0533 | 2.061 | 1.8457 | 1.8534 | 1.8534 | -0.2 (-9.74%) | 6,111,747 |
| 17 Aug 2005 | CNY | 1.9995 | 2.0918 | 1.9303 | 2.0533 | 2.0533 | +0.015 (+0.75%) | 6,508,653 |
| 16 Aug 2005 | CNY | 1.9226 | 2.0687 | 1.9226 | 2.038 | 2.038 | +0.154 (+8.16%) | 15,936,144 |
| 15 Aug 2005 | CNY | 1.7534 | 1.9072 | 1.7457 | 1.8842 | 1.8842 | +0.123 (+6.99%) | 6,024,490 |
| 12 Aug 2005 | CNY | 1.9072 | 1.9072 | 1.7457 | 1.7611 | 1.7611 | -0.038 (-2.14%) | 8,330,129 |
| 11 Aug 2005 | CNY | 1.715 | 1.8303 | 1.6996 | 1.7996 | 1.7996 | +0.077 (+4.46%) | 5,469,441 |
| 10 Aug 2005 | CNY | 1.6996 | 1.7303 | 1.6611 | 1.7227 | 1.7227 | +0.023 (+1.36%) | 3,225,144 |
