| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Aug 2005 | CNY | 3.54 | 3.64 | 3.53 | 3.63 | 3.63 | +0.07 (+1.97%) | 1,211,567 |
| 30 Aug 2005 | CNY | 3.55 | 3.67 | 3.52 | 3.56 | 3.56 | 0.0 (0.0%) | 1,449,886 |
| 29 Aug 2005 | CNY | 3.58 | 3.6 | 3.54 | 3.56 | 3.56 | -0.01 (-0.28%) | 1,169,871 |
| 26 Aug 2005 | CNY | 3.56 | 3.58 | 3.5 | 3.57 | 3.57 | +0.02 (+0.56%) | 1,227,459 |
| 25 Aug 2005 | CNY | 3.52 | 3.55 | 3.49 | 3.55 | 3.55 | +0.04 (+1.14%) | 930,177 |
| 24 Aug 2005 | CNY | 3.5 | 3.55 | 3.47 | 3.51 | 3.51 | 0.0 (0.0%) | 1,063,462 |
| 23 Aug 2005 | CNY | 3.57 | 3.57 | 3.47 | 3.51 | 3.51 | -0.06 (-1.68%) | 1,099,780 |
| 22 Aug 2005 | CNY | 3.53 | 3.58 | 3.48 | 3.57 | 3.57 | +0.04 (+1.13%) | 983,074 |
| 19 Aug 2005 | CNY | 3.48 | 3.61 | 3.45 | 3.53 | 3.53 | -0.06 (-1.67%) | 2,192,500 |
| 18 Aug 2005 | CNY | 3.7 | 3.88 | 3.56 | 3.59 | 3.59 | -0.01 (-0.28%) | 7,116,782 |
| 17 Aug 2005 | CNY | 3.5 | 3.61 | 3.45 | 3.6 | 3.6 | +0.07 (+1.98%) | 1,896,702 |
| 16 Aug 2005 | CNY | 3.52 | 3.57 | 3.48 | 3.53 | 3.53 | -0.01 (-0.28%) | 1,410,013 |
| 15 Aug 2005 | CNY | 3.47 | 3.55 | 3.45 | 3.54 | 3.54 | +0.06 (+1.72%) | 1,399,545 |
| 12 Aug 2005 | CNY | 3.56 | 3.59 | 3.44 | 3.48 | 3.48 | -0.08 (-2.25%) | 2,040,455 |
| 11 Aug 2005 | CNY | 3.56 | 3.58 | 3.49 | 3.56 | 3.56 | 0.0 (0.0%) | 2,067,699 |
| 10 Aug 2005 | CNY | 3.47 | 3.57 | 3.43 | 3.56 | 3.56 | +0.08 (+2.30%) | 2,306,181 |
| 9 Aug 2005 | CNY | 3.45 | 3.48 | 3.41 | 3.48 | 3.48 | +0.01 (+0.29%) | 1,450,545 |
| 8 Aug 2005 | CNY | 3.45 | 3.49 | 3.41 | 3.47 | 3.47 | +0.03 (+0.87%) | 1,280,039 |
| 5 Aug 2005 | CNY | 3.4 | 3.44 | 3.36 | 3.44 | 3.44 | +0.07 (+2.08%) | 1,428,467 |
| 4 Aug 2005 | CNY | 3.35 | 3.41 | 3.35 | 3.37 | 3.37 | -0.01 (-0.30%) | 1,026,652 |
| 3 Aug 2005 | CNY | 3.4 | 3.45 | 3.35 | 3.38 | 3.38 | 0.0 (0.0%) | 1,808,979 |
| 2 Aug 2005 | CNY | 3.33 | 3.39 | 3.3 | 3.38 | 3.38 | +0.06 (+1.81%) | 1,233,406 |
| 1 Aug 2005 | CNY | 3.23 | 3.35 | 3.23 | 3.32 | 3.32 | +0.07 (+2.15%) | 782,213 |
| 29 Jul 2005 | CNY | 3.33 | 3.34 | 3.2 | 3.25 | 3.25 | -0.08 (-2.40%) | 1,241,792 |
| 28 Jul 2005 | CNY | 3.33 | 3.39 | 3.31 | 3.33 | 3.33 | -0.01 (-0.30%) | 1,343,718 |
| 27 Jul 2005 | CNY | 3.3 | 3.35 | 3.26 | 3.34 | 3.34 | +0.02 (+0.60%) | 1,071,824 |
| 26 Jul 2005 | CNY | 3.29 | 3.34 | 3.27 | 3.32 | 3.32 | +0.04 (+1.22%) | 1,002,138 |
| 25 Jul 2005 | CNY | 3.26 | 3.31 | 3.25 | 3.28 | 3.28 | +0.02 (+0.61%) | 452,527 |
| 22 Jul 2005 | CNY | 3.23 | 3.32 | 3.2 | 3.26 | 3.26 | +0.06 (+1.88%) | 1,183,659 |
| 21 Jul 2005 | CNY | 3.2 | 3.24 | 3.16 | 3.2 | 3.2 | -0.02 (-0.62%) | 362,630 |
