| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Sep 2005 | CNY | 6.6 | 6.64 | 6.47 | 6.55 | 6.55 | -0.02 (-0.30%) | 806,972 |
| 7 Sep 2005 | CNY | 6.39 | 6.58 | 6.31 | 6.57 | 6.57 | +0.18 (+2.82%) | 1,018,021 |
| 6 Sep 2005 | CNY | 6.52 | 6.78 | 6.31 | 6.39 | 6.39 | -0.15 (-2.29%) | 1,368,090 |
| 5 Sep 2005 | CNY | 6.3 | 6.63 | 6.3 | 6.54 | 6.54 | +0.24 (+3.81%) | 1,927,046 |
| 2 Sep 2005 | CNY | 6.28 | 6.38 | 6.18 | 6.3 | 6.3 | +0.06 (+0.96%) | 904,565 |
| 1 Sep 2005 | CNY | 6.13 | 6.3 | 6.08 | 6.24 | 6.24 | +0.09 (+1.46%) | 1,161,533 |
| 31 Aug 2005 | CNY | 6.25 | 6.3 | 6.05 | 6.15 | 6.15 | -0.17 (-2.69%) | 1,639,199 |
| 30 Aug 2005 | CNY | 6.39 | 6.39 | 6.26 | 6.32 | 6.32 | -0.11 (-1.71%) | 552,054 |
| 29 Aug 2005 | CNY | 6.2 | 6.46 | 6.18 | 6.43 | 6.43 | +0.19 (+3.04%) | 1,325,066 |
| 26 Aug 2005 | CNY | 6.36 | 6.39 | 6.15 | 6.24 | 6.24 | -0.12 (-1.89%) | 1,076,705 |
| 25 Aug 2005 | CNY | 6.4 | 6.4 | 6.26 | 6.36 | 6.36 | +0.02 (+0.32%) | 1,142,456 |
| 24 Aug 2005 | CNY | 6.27 | 6.35 | 6.14 | 6.34 | 6.34 | +0.13 (+2.09%) | 1,320,530 |
| 23 Aug 2005 | CNY | 6.4 | 6.52 | 6.19 | 6.21 | 6.21 | -0.08 (-1.27%) | 1,615,742 |
| 22 Aug 2005 | CNY | 6.25 | 6.33 | 6.15 | 6.29 | 6.29 | -0.01 (-0.16%) | 999,468 |
| 19 Aug 2005 | CNY | 5.95 | 6.38 | 5.95 | 6.3 | 6.3 | +0.35 (+5.88%) | 2,677,688 |
| 18 Aug 2005 | CNY | 6.39 | 6.6 | 5.9 | 5.95 | 5.95 | -0.44 (-6.89%) | 3,076,147 |
| 17 Aug 2005 | CNY | 6.13 | 6.58 | 6.05 | 6.39 | 6.39 | +0.29 (+4.75%) | 4,688,671 |
| 16 Aug 2005 | CNY | 5.7 | 6.24 | 5.7 | 6.1 | 6.1 | +0.43 (+7.58%) | 4,463,476 |
| 15 Aug 2005 | CNY | 5.76 | 5.76 | 5.51 | 5.67 | 5.67 | +0.16 (+2.90%) | 1,396,114 |
| 12 Aug 2005 | CNY | 5.6 | 5.68 | 5.38 | 5.51 | 5.51 | -0.06 (-1.08%) | 1,510,032 |
| 11 Aug 2005 | CNY | 5.34 | 5.58 | 5.34 | 5.57 | 5.57 | +0.23 (+4.31%) | 1,276,889 |
| 10 Aug 2005 | CNY | 5.43 | 5.45 | 5.25 | 5.34 | 5.34 | -0.07 (-1.29%) | 753,397 |
| 9 Aug 2005 | CNY | 5.41 | 5.42 | 5.34 | 5.41 | 5.41 | 0.0 (0.0%) | 348,201 |
| 8 Aug 2005 | CNY | 5.39 | 5.52 | 5.31 | 5.41 | 5.41 | +0.05 (+0.93%) | 860,864 |
| 5 Aug 2005 | CNY | 5.15 | 5.39 | 5.13 | 5.36 | 5.36 | +0.21 (+4.08%) | 387,300 |
| 4 Aug 2005 | CNY | 5.22 | 5.24 | 5.11 | 5.15 | 5.15 | -0.11 (-2.09%) | 570,451 |
| 3 Aug 2005 | CNY | 5.3 | 5.4 | 5.26 | 5.26 | 5.26 | -0.03 (-0.57%) | 428,700 |
| 2 Aug 2005 | CNY | 5.2 | 5.32 | 5.18 | 5.29 | 5.29 | +0.09 (+1.73%) | 320,828 |
| 1 Aug 2005 | CNY | 5.35 | 5.35 | 5.16 | 5.2 | 5.2 | -0.01 (-0.19%) | 335,500 |
| 29 Jul 2005 | CNY | 5.14 | 5.24 | 5.13 | 5.21 | 5.21 | +0.07 (+1.36%) | 559,996 |
