| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Sep 2005 | CNY | 4.25 | 4.42 | 4.15 | 4.33 | 4.33 | +0.06 (+1.41%) | 1,802,245 |
| 31 Aug 2005 | CNY | 4.15 | 4.27 | 4.09 | 4.27 | 4.27 | -0.03 (-0.70%) | 2,613,145 |
| 30 Aug 2005 | CNY | 4.24 | 4.5 | 4.24 | 4.3 | 4.3 | +0.21 (+5.13%) | 5,617,530 |
| 29 Aug 2005 | CNY | 4.18 | 4.19 | 4 | 4.09 | 4.09 | -0.1 (-2.39%) | 763,980 |
| 26 Aug 2005 | CNY | 4.13 | 4.21 | 4.08 | 4.19 | 4.19 | +0.06 (+1.45%) | 668,177 |
| 25 Aug 2005 | CNY | 4.04 | 4.14 | 4 | 4.13 | 4.13 | +0.09 (+2.23%) | 497,965 |
| 24 Aug 2005 | CNY | 3.98 | 4.08 | 3.98 | 4.04 | 4.04 | +0.06 (+1.51%) | 580,436 |
| 23 Aug 2005 | CNY | 4.1 | 4.11 | 3.95 | 3.98 | 3.98 | -0.12 (-2.93%) | 527,189 |
| 22 Aug 2005 | CNY | 4.12 | 4.15 | 4.03 | 4.1 | 4.1 | -0.01 (-0.24%) | 459,201 |
| 19 Aug 2005 | CNY | 4.05 | 4.16 | 4.01 | 4.11 | 4.11 | +0.04 (+0.98%) | 892,900 |
| 18 Aug 2005 | CNY | 4.31 | 4.4 | 4.03 | 4.07 | 4.07 | -0.25 (-5.79%) | 1,758,009 |
| 17 Aug 2005 | CNY | 4.19 | 4.35 | 4.07 | 4.32 | 4.32 | +0.11 (+2.61%) | 1,357,315 |
| 16 Aug 2005 | CNY | 4.19 | 4.35 | 4.16 | 4.21 | 4.21 | +0.05 (+1.20%) | 2,322,312 |
| 15 Aug 2005 | CNY | 3.98 | 4.16 | 3.95 | 4.16 | 4.16 | +0.18 (+4.52%) | 953,211 |
| 12 Aug 2005 | CNY | 4.18 | 4.18 | 3.98 | 3.98 | 3.98 | -0.17 (-4.10%) | 1,200,300 |
| 11 Aug 2005 | CNY | 4.07 | 4.15 | 4.03 | 4.15 | 4.15 | +0.06 (+1.47%) | 1,078,516 |
| 10 Aug 2005 | CNY | 4.03 | 4.1 | 3.96 | 4.09 | 4.09 | +0.03 (+0.74%) | 843,454 |
| 9 Aug 2005 | CNY | 3.96 | 4.06 | 3.93 | 4.06 | 4.06 | +0.09 (+2.27%) | 728,100 |
| 8 Aug 2005 | CNY | 3.88 | 4.13 | 3.88 | 3.97 | 3.97 | +0.09 (+2.32%) | 1,925,343 |
| 5 Aug 2005 | CNY | 3.75 | 3.89 | 3.72 | 3.88 | 3.88 | +0.13 (+3.47%) | 991,398 |
| 4 Aug 2005 | CNY | 3.9 | 3.9 | 3.72 | 3.75 | 3.75 | -0.15 (-3.85%) | 956,072 |
| 3 Aug 2005 | CNY | 3.93 | 3.98 | 3.88 | 3.9 | 3.9 | -0.01 (-0.26%) | 751,414 |
| 2 Aug 2005 | CNY | 3.82 | 3.91 | 3.79 | 3.91 | 3.91 | +0.05 (+1.30%) | 765,087 |
| 1 Aug 2005 | CNY | 3.87 | 3.91 | 3.81 | 3.86 | 3.86 | -0.02 (-0.52%) | 720,885 |
| 29 Jul 2005 | CNY | 3.65 | 4 | 3.6 | 3.88 | 3.88 | +0.21 (+5.72%) | 1,693,088 |
| 28 Jul 2005 | CNY | 3.77 | 3.78 | 3.66 | 3.67 | 3.67 | -0.08 (-2.13%) | 953,468 |
| 27 Jul 2005 | CNY | 3.58 | 3.76 | 3.55 | 3.75 | 3.75 | +0.17 (+4.75%) | 653,448 |
| 26 Jul 2005 | CNY | 3.46 | 3.6 | 3.45 | 3.58 | 3.58 | +0.12 (+3.47%) | 411,339 |
| 25 Jul 2005 | CNY | 3.44 | 3.5 | 3.44 | 3.46 | 3.46 | -0.05 (-1.42%) | 166,901 |
| 22 Jul 2005 | CNY | 3.44 | 3.57 | 3.36 | 3.51 | 3.51 | +0.08 (+2.33%) | 301,940 |
