| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Sep 2005 | CNY | 3.76 | 3.76 | 3.68 | 3.71 | 3.71 | -0.05 (-1.33%) | 924,021 |
| 14 Sep 2005 | CNY | 3.74 | 3.77 | 3.68 | 3.76 | 3.76 | +0.02 (+0.53%) | 924,311 |
| 13 Sep 2005 | CNY | 3.66 | 3.74 | 3.64 | 3.74 | 3.74 | +0.08 (+2.19%) | 1,138,223 |
| 12 Sep 2005 | CNY | 3.56 | 3.66 | 3.53 | 3.66 | 3.66 | +0.1 (+2.81%) | 698,481 |
| 9 Sep 2005 | CNY | 3.64 | 3.65 | 3.55 | 3.56 | 3.56 | -0.08 (-2.20%) | 548,600 |
| 8 Sep 2005 | CNY | 3.61 | 3.66 | 3.57 | 3.64 | 3.64 | +0.01 (+0.28%) | 763,678 |
| 7 Sep 2005 | CNY | 3.52 | 3.63 | 3.48 | 3.63 | 3.63 | +0.09 (+2.54%) | 771,915 |
| 6 Sep 2005 | CNY | 3.66 | 3.67 | 3.52 | 3.54 | 3.54 | -0.1 (-2.75%) | 1,084,990 |
| 5 Sep 2005 | CNY | 3.68 | 3.68 | 3.62 | 3.64 | 3.64 | -0.04 (-1.09%) | 700,057 |
| 2 Sep 2005 | CNY | 3.65 | 3.68 | 3.58 | 3.68 | 3.68 | +0.04 (+1.10%) | 1,210,232 |
| 1 Sep 2005 | CNY | 3.57 | 3.66 | 3.53 | 3.64 | 3.64 | +0.07 (+1.96%) | 1,187,112 |
| 31 Aug 2005 | CNY | 3.49 | 3.58 | 3.45 | 3.57 | 3.57 | +0.06 (+1.71%) | 661,815 |
| 30 Aug 2005 | CNY | 3.49 | 3.57 | 3.48 | 3.51 | 3.51 | +0.01 (+0.29%) | 596,600 |
| 29 Aug 2005 | CNY | 3.5 | 3.54 | 3.43 | 3.5 | 3.5 | +0.02 (+0.57%) | 529,800 |
| 26 Aug 2005 | CNY | 3.45 | 3.49 | 3.4 | 3.48 | 3.48 | +0.04 (+1.16%) | 484,300 |
| 25 Aug 2005 | CNY | 3.4 | 3.45 | 3.37 | 3.44 | 3.44 | +0.04 (+1.18%) | 360,304 |
| 24 Aug 2005 | CNY | 3.39 | 3.43 | 3.36 | 3.4 | 3.4 | 0.0 (0.0%) | 337,500 |
| 23 Aug 2005 | CNY | 3.41 | 3.46 | 3.35 | 3.4 | 3.4 | -0.03 (-0.87%) | 316,340 |
| 22 Aug 2005 | CNY | 3.38 | 3.44 | 3.37 | 3.43 | 3.43 | +0.05 (+1.48%) | 342,046 |
| 19 Aug 2005 | CNY | 3.4 | 3.48 | 3.3 | 3.38 | 3.38 | -0.06 (-1.74%) | 651,876 |
| 18 Aug 2005 | CNY | 3.48 | 3.66 | 3.42 | 3.44 | 3.44 | -0.15 (-4.18%) | 1,060,250 |
| 17 Aug 2005 | CNY | 3.48 | 3.6 | 3.41 | 3.59 | 3.59 | +0.11 (+3.16%) | 1,047,795 |
| 16 Aug 2005 | CNY | 3.5 | 3.57 | 3.43 | 3.48 | 3.48 | -0.02 (-0.57%) | 644,059 |
| 15 Aug 2005 | CNY | 3.43 | 3.51 | 3.41 | 3.5 | 3.5 | +0.06 (+1.74%) | 500,457 |
| 12 Aug 2005 | CNY | 3.51 | 3.56 | 3.4 | 3.44 | 3.44 | -0.06 (-1.71%) | 1,112,839 |
| 11 Aug 2005 | CNY | 3.48 | 3.52 | 3.44 | 3.5 | 3.5 | +0.02 (+0.57%) | 1,046,789 |
| 10 Aug 2005 | CNY | 3.45 | 3.49 | 3.37 | 3.48 | 3.48 | +0.03 (+0.87%) | 794,007 |
| 9 Aug 2005 | CNY | 3.44 | 3.46 | 3.35 | 3.45 | 3.45 | +0.01 (+0.29%) | 791,573 |
| 8 Aug 2005 | CNY | 3.4 | 3.45 | 3.31 | 3.44 | 3.44 | +0.09 (+2.69%) | 887,222 |
| 5 Aug 2005 | CNY | 3.28 | 3.35 | 3.25 | 3.35 | 3.35 | +0.1 (+3.08%) | 511,391 |
