| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Sep 2005 | CNY | 2.2222 | 2.2677 | 2.1818 | 2.2576 | 2.2576 | +0.045 (+2.06%) | 2,042,940 |
| 6 Sep 2005 | CNY | 2.2727 | 2.2778 | 2.2071 | 2.2121 | 2.2121 | -0.051 (-2.23%) | 3,266,996 |
| 5 Sep 2005 | CNY | 2.2525 | 2.2879 | 2.2323 | 2.2626 | 2.2626 | +0.005 (+0.22%) | 1,943,302 |
| 2 Sep 2005 | CNY | 2.2172 | 2.2626 | 2.1919 | 2.2576 | 2.2576 | +0.04 (+1.82%) | 3,052,364 |
| 1 Sep 2005 | CNY | 2.1667 | 2.2323 | 2.1616 | 2.2172 | 2.2172 | +0.02 (+0.92%) | 3,147,703 |
| 31 Aug 2005 | CNY | 2.1061 | 2.202 | 2.1061 | 2.197 | 2.197 | +0.086 (+4.07%) | 2,748,841 |
| 30 Aug 2005 | CNY | 2.1061 | 2.1566 | 2.101 | 2.1111 | 2.1111 | +0.005 (+0.24%) | 1,246,609 |
| 29 Aug 2005 | CNY | 2.1717 | 2.1717 | 2.101 | 2.1061 | 2.1061 | -0.086 (-3.91%) | 1,912,091 |
| 26 Aug 2005 | CNY | 2.2121 | 2.2121 | 2.1566 | 2.1919 | 2.1919 | -0.02 (-0.91%) | 1,758,606 |
| 25 Aug 2005 | CNY | 2.202 | 2.2323 | 2.1515 | 2.2121 | 2.2121 | +0.035 (+1.62%) | 4,782,753 |
| 24 Aug 2005 | CNY | 2.1818 | 2.1919 | 2.101 | 2.1768 | 2.1768 | +0.005 (+0.23%) | 3,837,340 |
| 23 Aug 2005 | CNY | 2.1313 | 2.197 | 2.096 | 2.1717 | 2.1717 | +0.045 (+2.14%) | 4,798,177 |
| 22 Aug 2005 | CNY | 2.0909 | 2.1313 | 2.0505 | 2.1263 | 2.1263 | +0.035 (+1.69%) | 2,235,992 |
| 19 Aug 2005 | CNY | 2.0707 | 2.1061 | 2.0303 | 2.0909 | 2.0909 | 0.0 (0.0%) | 2,482,787 |
| 18 Aug 2005 | CNY | 2.1919 | 2.2374 | 2.0657 | 2.0909 | 2.0909 | -0.101 (-4.61%) | 3,846,001 |
| 17 Aug 2005 | CNY | 2.1465 | 2.197 | 2.096 | 2.1919 | 2.1919 | +0.061 (+2.84%) | 6,151,301 |
| 16 Aug 2005 | CNY | 2.1364 | 2.1465 | 2.0657 | 2.1313 | 2.1313 | -0.01 (-0.47%) | 2,554,146 |
| 15 Aug 2005 | CNY | 2.0606 | 2.1465 | 2.0404 | 2.1414 | 2.1414 | +0.071 (+3.41%) | 2,133,923 |
| 12 Aug 2005 | CNY | 2.0859 | 2.1667 | 2.0606 | 2.0707 | 2.0707 | -0.025 (-1.21%) | 3,873,309 |
| 11 Aug 2005 | CNY | 2.0455 | 2.1061 | 2.0303 | 2.096 | 2.096 | +0.051 (+2.47%) | 2,598,167 |
| 10 Aug 2005 | CNY | 2.0253 | 2.0606 | 2 | 2.0455 | 2.0455 | 0.0 (0.0%) | 1,808,088 |
| 9 Aug 2005 | CNY | 1.9697 | 2.0505 | 1.9647 | 2.0455 | 2.0455 | +0.056 (+2.79%) | 1,684,970 |
| 8 Aug 2005 | CNY | 1.9849 | 2.0202 | 1.9546 | 1.9899 | 1.9899 | +0.015 (+0.76%) | 2,320,031 |
| 5 Aug 2005 | CNY | 1.9293 | 1.9849 | 1.9242 | 1.9748 | 1.9748 | +0.051 (+2.63%) | 1,280,961 |
| 4 Aug 2005 | CNY | 1.9394 | 1.9394 | 1.904 | 1.9242 | 1.9242 | -0.02 (-1.04%) | 1,055,136 |
| 3 Aug 2005 | CNY | 1.9444 | 1.9798 | 1.9293 | 1.9444 | 1.9444 | +0.005 (+0.26%) | 2,385,028 |
| 2 Aug 2005 | CNY | 1.899 | 1.9495 | 1.8939 | 1.9394 | 1.9394 | +0.056 (+2.95%) | 2,156,833 |
| 1 Aug 2005 | CNY | 1.8434 | 1.899 | 1.8434 | 1.8838 | 1.8838 | +0.04 (+2.19%) | 949,576 |
| 29 Jul 2005 | CNY | 1.8434 | 1.8636 | 1.8333 | 1.8434 | 1.8434 | -0.025 (-1.35%) | 715,645 |
| 28 Jul 2005 | CNY | 1.8939 | 1.9091 | 1.8586 | 1.8687 | 1.8687 | -0.025 (-1.33%) | 1,490,288 |
