| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Sep 2005 | CNY | 4.5652 | 4.6584 | 4.559 | 4.6584 | 4.6584 | +0.074 (+1.63%) | 3,292,984 |
| 22 Sep 2005 | CNY | 4.646 | 4.646 | 4.559 | 4.5839 | 4.5839 | -0.056 (-1.20%) | 2,425,141 |
| 21 Sep 2005 | CNY | 4.6584 | 4.6708 | 4.6273 | 4.6398 | 4.6398 | -0.012 (-0.27%) | 1,765,316 |
| 20 Sep 2005 | CNY | 4.6025 | 4.6584 | 4.5963 | 4.6522 | 4.6522 | +0.05 (+1.08%) | 3,660,429 |
| 19 Sep 2005 | CNY | 4.6335 | 4.6335 | 4.5901 | 4.6025 | 4.6025 | -0.043 (-0.94%) | 2,078,510 |
| 16 Sep 2005 | CNY | 4.6708 | 4.677 | 4.6335 | 4.646 | 4.646 | -0.019 (-0.40%) | 1,627,388 |
| 15 Sep 2005 | CNY | 4.6273 | 4.6646 | 4.6087 | 4.6646 | 4.6646 | +0.019 (+0.40%) | 3,884,608 |
| 14 Sep 2005 | CNY | 4.6584 | 4.6894 | 4.6087 | 4.646 | 4.646 | -0.012 (-0.27%) | 4,970,231 |
| 13 Sep 2005 | CNY | 4.5963 | 4.6584 | 4.5963 | 4.6584 | 4.6584 | +0.056 (+1.21%) | 6,793,124 |
| 12 Sep 2005 | CNY | 4.5528 | 4.6087 | 4.5404 | 4.6025 | 4.6025 | +0.031 (+0.68%) | 6,542,977 |
| 9 Sep 2005 | CNY | 4.5963 | 4.5963 | 4.528 | 4.5714 | 4.5714 | -0.05 (-1.08%) | 4,725,604 |
| 8 Sep 2005 | CNY | 4.6211 | 4.646 | 4.5901 | 4.6211 | 4.6211 | -0.05 (-1.06%) | 1,690,339 |
| 7 Sep 2005 | CNY | 4.6708 | 4.7019 | 4.6522 | 4.6708 | 4.6708 | -0.012 (-0.26%) | 1,687,924 |
| 6 Sep 2005 | CNY | 4.646 | 4.7205 | 4.6335 | 4.6832 | 4.6832 | +0.025 (+0.53%) | 2,501,135 |
| 5 Sep 2005 | CNY | 4.6708 | 4.7081 | 4.6335 | 4.6584 | 4.6584 | -0.043 (-0.93%) | 2,650,221 |
| 2 Sep 2005 | CNY | 4.7329 | 4.7888 | 4.6894 | 4.7019 | 4.7019 | -0.019 (-0.39%) | 3,352,664 |
| 1 Sep 2005 | CNY | 4.5093 | 4.764 | 4.5031 | 4.7205 | 4.7205 | +0.199 (+4.40%) | 6,153,915 |
| 31 Aug 2005 | CNY | 4.5404 | 4.5528 | 4.4969 | 4.5217 | 4.5217 | -0.043 (-0.95%) | 1,666,350 |
| 30 Aug 2005 | CNY | 4.5652 | 4.5963 | 4.528 | 4.5652 | 4.5652 | -0.019 (-0.41%) | 3,756,458 |
| 29 Aug 2005 | CNY | 4.6025 | 4.6273 | 4.5652 | 4.5839 | 4.5839 | -0.031 (-0.67%) | 3,828,580 |
| 26 Aug 2005 | CNY | 4.4969 | 4.6211 | 4.4845 | 4.6149 | 4.6149 | +0.093 (+2.06%) | 3,395,168 |
| 25 Aug 2005 | CNY | 4.4596 | 4.5528 | 4.4596 | 4.5217 | 4.5217 | +0.062 (+1.39%) | 2,863,238 |
| 24 Aug 2005 | CNY | 4.4162 | 4.4721 | 4.4099 | 4.4596 | 4.4596 | +0.037 (+0.84%) | 2,010,085 |
| 23 Aug 2005 | CNY | 4.441 | 4.4534 | 4.3851 | 4.4224 | 4.4224 | -0.068 (-1.52%) | 2,376,038 |
| 22 Aug 2005 | CNY | 4.5342 | 4.5652 | 4.4658 | 4.4907 | 4.4907 | -0.056 (-1.23%) | 5,482,855 |
| 19 Aug 2005 | CNY | 4.4969 | 4.5839 | 4.4472 | 4.5466 | 4.5466 | +0.019 (+0.41%) | 3,481,626 |
| 18 Aug 2005 | CNY | 4.5342 | 4.5963 | 4.4596 | 4.528 | 4.528 | +0.013 (+0.28%) | 4,567,409 |
| 17 Aug 2005 | CNY | 4.354 | 4.5342 | 4.3106 | 4.5155 | 4.5155 | +0.162 (+3.71%) | 3,770,650 |
| 16 Aug 2005 | CNY | 4.2981 | 4.3975 | 4.2919 | 4.354 | 4.354 | +0.056 (+1.30%) | 1,028,646 |
| 15 Aug 2005 | CNY | 4.2981 | 4.3168 | 4.2671 | 4.2981 | 4.2981 | 0.0 (0.0%) | 207,625 |
