| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Sep 2005 | CNY | 2.0192 | 2.0923 | 1.9923 | 2.0769 | 2.0769 | +0.058 (+2.86%) | 3,787,547 |
| 6 Sep 2005 | CNY | 2.1462 | 2.1654 | 2.0115 | 2.0192 | 2.0192 | -0.135 (-6.25%) | 7,283,910 |
| 5 Sep 2005 | CNY | 2.1115 | 2.1539 | 2.0808 | 2.1539 | 2.1539 | +0.035 (+1.64%) | 6,354,548 |
| 2 Sep 2005 | CNY | 2.0962 | 2.1385 | 2.0654 | 2.1192 | 2.1192 | +0.027 (+1.29%) | 6,687,010 |
| 1 Sep 2005 | CNY | 1.9654 | 2.0923 | 1.9654 | 2.0923 | 2.0923 | +0.115 (+5.84%) | 11,202,547 |
| 31 Aug 2005 | CNY | 1.9269 | 1.9885 | 1.9269 | 1.9769 | 1.9769 | +0.035 (+1.78%) | 3,875,705 |
| 30 Aug 2005 | CNY | 1.9462 | 1.9962 | 1.9039 | 1.9423 | 1.9423 | -0.012 (-0.59%) | 3,602,752 |
| 29 Aug 2005 | CNY | 1.9923 | 2.0308 | 1.9346 | 1.9539 | 1.9539 | -0.069 (-3.42%) | 4,326,605 |
| 26 Aug 2005 | CNY | 2.0769 | 2.0962 | 1.9885 | 2.0231 | 2.0231 | -0.035 (-1.68%) | 4,083,570 |
| 25 Aug 2005 | CNY | 2.0385 | 2.0577 | 2.0115 | 2.0577 | 2.0577 | +0.019 (+0.94%) | 2,840,143 |
| 24 Aug 2005 | CNY | 1.9923 | 2.0962 | 1.9923 | 2.0385 | 2.0385 | +0.038 (+1.93%) | 5,776,615 |
| 23 Aug 2005 | CNY | 2.05 | 2.0577 | 1.9846 | 2 | 2 | -0.069 (-3.34%) | 3,794,302 |
| 22 Aug 2005 | CNY | 1.9615 | 2.0731 | 1.8769 | 2.0692 | 2.0692 | +0.092 (+4.67%) | 5,721,820 |
| 19 Aug 2005 | CNY | 2.0192 | 2.1115 | 1.9231 | 1.9769 | 1.9769 | -0.085 (-4.10%) | 8,262,948 |
| 18 Aug 2005 | CNY | 2.2846 | 2.2846 | 2.0539 | 2.0615 | 2.0615 | -0.219 (-9.62%) | 11,842,511 |
| 17 Aug 2005 | CNY | 2.2615 | 2.3385 | 2.2039 | 2.2808 | 2.2808 | +0.012 (+0.51%) | 9,855,632 |
| 16 Aug 2005 | CNY | 2.1692 | 2.3077 | 2.1154 | 2.2692 | 2.2692 | +0.1 (+4.61%) | 15,681,450 |
| 15 Aug 2005 | CNY | 1.9846 | 2.2039 | 1.9615 | 2.1692 | 2.1692 | +0.165 (+8.25%) | 12,199,332 |
| 12 Aug 2005 | CNY | 2.1731 | 2.2115 | 2 | 2.0039 | 2.0039 | -0.096 (-4.58%) | 17,509,193 |
| 11 Aug 2005 | CNY | 1.8962 | 2.1 | 1.8962 | 2.1 | 2.1 | +0.192 (+10.08%) | 9,525,500 |
| 10 Aug 2005 | CNY | 1.8115 | 1.9192 | 1.8077 | 1.9077 | 1.9077 | +0.1 (+5.53%) | 13,991,374 |
| 9 Aug 2005 | CNY | 1.7385 | 1.8154 | 1.7308 | 1.8077 | 1.8077 | +0.077 (+4.44%) | 7,109,258 |
| 8 Aug 2005 | CNY | 1.6923 | 1.7808 | 1.6769 | 1.7308 | 1.7308 | +0.038 (+2.28%) | 7,226,130 |
| 5 Aug 2005 | CNY | 1.6577 | 1.7039 | 1.6577 | 1.6923 | 1.6923 | +0.038 (+2.32%) | 4,228,998 |
| 4 Aug 2005 | CNY | 1.6731 | 1.6769 | 1.6346 | 1.6539 | 1.6539 | -0.035 (-2.05%) | 3,150,633 |
| 3 Aug 2005 | CNY | 1.6962 | 1.7385 | 1.6885 | 1.6885 | 1.6885 | +0.004 (+0.23%) | 6,269,432 |
| 2 Aug 2005 | CNY | 1.6731 | 1.6962 | 1.6385 | 1.6846 | 1.6846 | +0.023 (+1.39%) | 3,572,202 |
| 1 Aug 2005 | CNY | 1.6731 | 1.7039 | 1.6346 | 1.6615 | 1.6615 | -0.015 (-0.92%) | 3,570,689 |
| 29 Jul 2005 | CNY | 1.6308 | 1.7 | 1.6077 | 1.6769 | 1.6769 | +0.046 (+2.83%) | 6,995,292 |
| 28 Jul 2005 | CNY | 1.6077 | 1.6423 | 1.5962 | 1.6308 | 1.6308 | +0.008 (+0.47%) | 3,686,368 |
