| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2005 | CNY | 7.74 | 7.8 | 7.48 | 7.59 | 7.59 | -0.21 (-2.69%) | 1,956,800 |
| 26 Sep 2005 | CNY | 7.62 | 7.84 | 7.56 | 7.8 | 7.8 | +0.11 (+1.43%) | 1,193,173 |
| 23 Sep 2005 | CNY | 7.7 | 7.8 | 7.53 | 7.69 | 7.69 | -0.05 (-0.65%) | 1,794,517 |
| 22 Sep 2005 | CNY | 8.02 | 8.02 | 7.38 | 7.74 | 7.74 | -0.34 (-4.21%) | 3,242,786 |
| 21 Sep 2005 | CNY | 8.01 | 8.14 | 7.86 | 8.08 | 8.08 | +0.06 (+0.75%) | 2,592,752 |
| 20 Sep 2005 | CNY | 8.2 | 8.2 | 7.94 | 8.02 | 8.02 | -0.19 (-2.31%) | 3,381,734 |
| 19 Sep 2005 | CNY | 7.96 | 8.23 | 7.89 | 8.21 | 8.21 | +0.2 (+2.50%) | 2,897,802 |
| 16 Sep 2005 | CNY | 8.1 | 8.18 | 7.91 | 8.01 | 8.01 | -0.22 (-2.67%) | 6,785,540 |
| 15 Sep 2005 | CNY | 7.5 | 8.25 | 7.48 | 8.23 | 8.23 | +0.73 (+9.73%) | 12,978,110 |
| 14 Sep 2005 | CNY | 7.53 | 7.65 | 7.36 | 7.5 | 7.5 | -0.04 (-0.53%) | 3,216,513 |
| 13 Sep 2005 | CNY | 7.28 | 7.55 | 7.28 | 7.54 | 7.54 | +0.28 (+3.86%) | 2,532,772 |
| 12 Sep 2005 | CNY | 7.36 | 7.45 | 7.24 | 7.26 | 7.26 | -0.14 (-1.89%) | 1,550,419 |
| 9 Sep 2005 | CNY | 7.42 | 7.62 | 7.35 | 7.4 | 7.4 | -0.01 (-0.13%) | 4,119,422 |
| 8 Sep 2005 | CNY | 7.4 | 7.7 | 7.39 | 7.41 | 7.41 | +0.02 (+0.27%) | 4,522,548 |
| 7 Sep 2005 | CNY | 7.01 | 7.43 | 6.98 | 7.39 | 7.39 | +0.28 (+3.94%) | 4,354,737 |
| 6 Sep 2005 | CNY | 7.27 | 7.43 | 7.01 | 7.11 | 7.11 | -0.16 (-2.20%) | 5,817,345 |
| 5 Sep 2005 | CNY | 7.11 | 7.3 | 7.03 | 7.27 | 7.27 | +0.16 (+2.25%) | 2,710,346 |
| 2 Sep 2005 | CNY | 7.07 | 7.14 | 6.93 | 7.11 | 7.11 | +0.07 (+0.99%) | 2,754,670 |
| 1 Sep 2005 | CNY | 6.8 | 7.07 | 6.76 | 7.04 | 7.04 | +0.23 (+3.38%) | 2,793,082 |
| 31 Aug 2005 | CNY | 6.6 | 6.83 | 6.6 | 6.81 | 6.81 | +0.14 (+2.10%) | 1,399,395 |
| 30 Aug 2005 | CNY | 6.85 | 6.85 | 6.66 | 6.67 | 6.67 | -0.21 (-3.05%) | 1,493,685 |
| 29 Aug 2005 | CNY | 7.08 | 7.11 | 6.8 | 6.88 | 6.88 | -0.21 (-2.96%) | 1,427,836 |
| 26 Aug 2005 | CNY | 6.8 | 7.12 | 6.75 | 7.09 | 7.09 | +0.29 (+4.26%) | 3,417,534 |
| 25 Aug 2005 | CNY | 6.68 | 6.95 | 6.55 | 6.8 | 6.8 | +0.12 (+1.80%) | 1,641,210 |
| 24 Aug 2005 | CNY | 6.59 | 6.72 | 6.5 | 6.68 | 6.68 | +0.09 (+1.37%) | 888,917 |
| 23 Aug 2005 | CNY | 6.77 | 6.77 | 6.53 | 6.59 | 6.59 | -0.18 (-2.66%) | 1,416,353 |
| 22 Aug 2005 | CNY | 6.63 | 6.8 | 6.62 | 6.77 | 6.77 | +0.09 (+1.35%) | 1,326,775 |
| 19 Aug 2005 | CNY | 6.75 | 6.94 | 6.44 | 6.68 | 6.68 | -0.12 (-1.76%) | 3,766,668 |
| 18 Aug 2005 | CNY | 7.33 | 7.33 | 6.75 | 6.8 | 6.8 | -0.53 (-7.23%) | 3,594,718 |
| 17 Aug 2005 | CNY | 7.26 | 7.38 | 6.93 | 7.33 | 7.33 | +0.05 (+0.69%) | 3,539,075 |
