| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Sep 2005 | CNY | 3.4983 | 3.6462 | 3.4471 | 3.5722 | 3.5722 | +0.091 (+2.61%) | 7,351,539 |
| 1 Sep 2005 | CNY | 3.4016 | 3.4983 | 3.3788 | 3.4812 | 3.4812 | +0.068 (+2.00%) | 7,458,065 |
| 31 Aug 2005 | CNY | 3.2708 | 3.413 | 3.2537 | 3.413 | 3.413 | +0.142 (+4.35%) | 4,730,691 |
| 30 Aug 2005 | CNY | 3.3333 | 3.3845 | 3.2708 | 3.2708 | 3.2708 | -0.102 (-3.04%) | 3,027,119 |
| 29 Aug 2005 | CNY | 3.3902 | 3.4699 | 3.3504 | 3.3732 | 3.3732 | -0.011 (-0.33%) | 3,707,815 |
| 26 Aug 2005 | CNY | 3.4187 | 3.4244 | 3.3504 | 3.3845 | 3.3845 | -0.029 (-0.84%) | 2,911,084 |
| 25 Aug 2005 | CNY | 3.3845 | 3.4357 | 3.3447 | 3.413 | 3.413 | +0.063 (+1.87%) | 6,551,438 |
| 24 Aug 2005 | CNY | 3.3277 | 3.3675 | 3.2992 | 3.3504 | 3.3504 | +0.051 (+1.55%) | 3,649,666 |
| 23 Aug 2005 | CNY | 3.3504 | 3.3618 | 3.248 | 3.2992 | 3.2992 | -0.051 (-1.53%) | 2,965,529 |
| 22 Aug 2005 | CNY | 3.2594 | 3.3788 | 3.2594 | 3.3504 | 3.3504 | +0.097 (+2.97%) | 4,386,929 |
| 19 Aug 2005 | CNY | 3.1854 | 3.2878 | 3.1854 | 3.2537 | 3.2537 | +0.051 (+1.60%) | 5,515,266 |
| 18 Aug 2005 | CNY | 3.4244 | 3.4699 | 3.1968 | 3.2025 | 3.2025 | -0.216 (-6.32%) | 7,489,712 |
| 17 Aug 2005 | CNY | 3.3675 | 3.4528 | 3.3049 | 3.4187 | 3.4187 | +0.023 (+0.67%) | 6,337,278 |
| 16 Aug 2005 | CNY | 3.3675 | 3.4812 | 3.3049 | 3.3959 | 3.3959 | +0.04 (+1.19%) | 9,513,895 |
| 15 Aug 2005 | CNY | 3.2139 | 3.3732 | 3.2139 | 3.3561 | 3.3561 | +0.154 (+4.80%) | 11,798,066 |
| 12 Aug 2005 | CNY | 3.5097 | 3.5097 | 3.1399 | 3.2025 | 3.2025 | +0.011 (+0.36%) | 15,476,619 |
| 11 Aug 2005 | CNY | 3.0831 | 3.2253 | 3.0432 | 3.1911 | 3.1911 | +0.108 (+3.50%) | 6,013,358 |
| 10 Aug 2005 | CNY | 3.0148 | 3.0944 | 2.9522 | 3.0831 | 3.0831 | +0.068 (+2.27%) | 3,205,095 |
| 9 Aug 2005 | CNY | 2.9579 | 3.0319 | 2.9295 | 3.0148 | 3.0148 | +0.051 (+1.73%) | 1,826,296 |
| 8 Aug 2005 | CNY | 2.9465 | 3.0205 | 2.9352 | 2.9636 | 2.9636 | +0.011 (+0.39%) | 2,689,087 |
| 5 Aug 2005 | CNY | 2.8897 | 2.9579 | 2.8669 | 2.9522 | 2.9522 | +0.08 (+2.77%) | 3,259,448 |
| 4 Aug 2005 | CNY | 2.8441 | 2.8726 | 2.7986 | 2.8726 | 2.8726 | +0.029 (+1.00%) | 1,454,783 |
| 3 Aug 2005 | CNY | 2.8441 | 2.9124 | 2.8441 | 2.8441 | 2.8441 | 0.0 (0.0%) | 2,206,968 |
| 2 Aug 2005 | CNY | 2.7873 | 2.8441 | 2.7702 | 2.8441 | 2.8441 | +0.057 (+2.04%) | 1,447,097 |
| 1 Aug 2005 | CNY | 2.7531 | 2.793 | 2.7531 | 2.7873 | 2.7873 | +0.029 (+1.03%) | 707,357 |
| 29 Jul 2005 | CNY | 2.7759 | 2.7759 | 2.7247 | 2.7588 | 2.7588 | +0.017 (+0.62%) | 1,293,425 |
| 28 Jul 2005 | CNY | 2.7873 | 2.81 | 2.7361 | 2.7418 | 2.7418 | -0.04 (-1.43%) | 1,942,433 |
| 27 Jul 2005 | CNY | 2.7474 | 2.7873 | 2.6906 | 2.7816 | 2.7816 | +0.034 (+1.24%) | 1,605,296 |
| 26 Jul 2005 | CNY | 2.6678 | 2.7759 | 2.6621 | 2.7474 | 2.7474 | +0.085 (+3.20%) | 1,602,181 |
| 25 Jul 2005 | CNY | 2.6394 | 2.6678 | 2.628 | 2.6621 | 2.6621 | 0.0 (0.0%) | 664,007 |
