| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2005 | CNY | 4 | 4 | 3.85 | 3.86 | 3.86 | -0.14 (-3.50%) | 1,556,177 |
| 20 Sep 2005 | CNY | 4.08 | 4.09 | 3.96 | 4 | 4 | -0.08 (-1.96%) | 1,294,112 |
| 19 Sep 2005 | CNY | 4.01 | 4.1 | 4.01 | 4.08 | 4.08 | +0.08 (+2%) | 1,869,987 |
| 16 Sep 2005 | CNY | 4 | 4.02 | 3.95 | 4 | 4 | -0.02 (-0.50%) | 1,080,038 |
| 15 Sep 2005 | CNY | 4.01 | 4.06 | 3.95 | 4.02 | 4.02 | +0.01 (+0.25%) | 1,642,001 |
| 14 Sep 2005 | CNY | 3.95 | 4.01 | 3.9 | 4.01 | 4.01 | +0.06 (+1.52%) | 2,371,762 |
| 13 Sep 2005 | CNY | 3.84 | 3.95 | 3.83 | 3.95 | 3.95 | +0.07 (+1.80%) | 1,125,547 |
| 12 Sep 2005 | CNY | 3.84 | 3.88 | 3.8 | 3.88 | 3.88 | +0.04 (+1.04%) | 993,909 |
| 9 Sep 2005 | CNY | 3.98 | 4 | 3.83 | 3.84 | 3.84 | -0.11 (-2.78%) | 1,097,500 |
| 8 Sep 2005 | CNY | 3.97 | 4.05 | 3.88 | 3.95 | 3.95 | 0.0 (0.0%) | 1,782,765 |
| 7 Sep 2005 | CNY | 3.81 | 3.95 | 3.77 | 3.95 | 3.95 | +0.13 (+3.40%) | 2,049,554 |
| 6 Sep 2005 | CNY | 3.95 | 4.04 | 3.81 | 3.82 | 3.82 | -0.04 (-1.04%) | 4,229,943 |
| 5 Sep 2005 | CNY | 3.85 | 3.88 | 3.79 | 3.86 | 3.86 | +0.05 (+1.31%) | 1,522,900 |
| 2 Sep 2005 | CNY | 3.78 | 3.85 | 3.73 | 3.81 | 3.81 | +0.04 (+1.06%) | 1,745,730 |
| 1 Sep 2005 | CNY | 3.65 | 3.79 | 3.65 | 3.77 | 3.77 | +0.13 (+3.57%) | 3,307,223 |
| 31 Aug 2005 | CNY | 3.61 | 3.66 | 3.51 | 3.64 | 3.64 | +0.02 (+0.55%) | 1,486,528 |
| 30 Aug 2005 | CNY | 3.68 | 3.7 | 3.6 | 3.62 | 3.62 | -0.04 (-1.09%) | 1,274,322 |
| 29 Aug 2005 | CNY | 3.62 | 3.72 | 3.59 | 3.66 | 3.66 | +0.03 (+0.83%) | 1,148,457 |
| 26 Aug 2005 | CNY | 3.61 | 3.65 | 3.57 | 3.63 | 3.63 | +0.03 (+0.83%) | 1,020,150 |
| 25 Aug 2005 | CNY | 3.74 | 3.74 | 3.55 | 3.6 | 3.6 | -0.26 (-6.74%) | 1,129,790 |
| 24 Aug 2005 | CNY | 3.74 | 3.88 | 3.7 | 3.86 | 3.86 | +0.12 (+3.21%) | 1,955,700 |
| 23 Aug 2005 | CNY | 3.88 | 3.88 | 3.67 | 3.74 | 3.74 | -0.13 (-3.36%) | 2,500,283 |
| 22 Aug 2005 | CNY | 4.1 | 4.15 | 3.81 | 3.87 | 3.87 | -0.13 (-3.25%) | 5,223,036 |
| 19 Aug 2005 | CNY | 3.8 | 4.01 | 3.7 | 4 | 4 | +0.15 (+3.90%) | 4,655,075 |
| 18 Aug 2005 | CNY | 3.73 | 4.1 | 3.61 | 3.85 | 3.85 | +0.12 (+3.22%) | 8,169,095 |
| 17 Aug 2005 | CNY | 3.55 | 3.78 | 3.51 | 3.73 | 3.73 | +0.2 (+5.67%) | 4,805,650 |
| 16 Aug 2005 | CNY | 3.55 | 3.58 | 3.48 | 3.53 | 3.53 | -0.02 (-0.56%) | 2,271,763 |
| 15 Aug 2005 | CNY | 3.39 | 3.58 | 3.34 | 3.55 | 3.55 | +0.15 (+4.41%) | 3,152,308 |
| 12 Aug 2005 | CNY | 3.45 | 3.52 | 3.35 | 3.4 | 3.4 | -0.06 (-1.73%) | 1,970,939 |
| 11 Aug 2005 | CNY | 3.41 | 3.46 | 3.38 | 3.46 | 3.46 | +0.05 (+1.47%) | 1,891,404 |
