| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2005 | CNY | 2.3769 | 2.5231 | 2.3462 | 2.5231 | 2.5231 | +0.123 (+5.13%) | 2,030,321 |
| 19 Sep 2005 | CNY | 2.3615 | 2.4077 | 2.3462 | 2.4 | 2.4 | +0.023 (+0.97%) | 571,818 |
| 16 Sep 2005 | CNY | 2.3308 | 2.3923 | 2.2923 | 2.3769 | 2.3769 | +0.077 (+3.34%) | 612,484 |
| 15 Sep 2005 | CNY | 2.2308 | 2.3 | 2.2308 | 2.3 | 2.3 | +0.038 (+1.70%) | 532,688 |
| 14 Sep 2005 | CNY | 2.2923 | 2.3 | 2.2308 | 2.2615 | 2.2615 | -0.038 (-1.67%) | 472,400 |
| 13 Sep 2005 | CNY | 2.2077 | 2.3308 | 2.1923 | 2.3 | 2.3 | +0.077 (+3.46%) | 664,483 |
| 12 Sep 2005 | CNY | 2.1923 | 2.2692 | 2.1923 | 2.2231 | 2.2231 | +0.031 (+1.40%) | 381,680 |
| 9 Sep 2005 | CNY | 2.1846 | 2.2 | 2.1769 | 2.1923 | 2.1923 | 0.0 (0.0%) | 261,651 |
| 8 Sep 2005 | CNY | 2.2 | 2.2154 | 2.1231 | 2.1923 | 2.1923 | -0.008 (-0.35%) | 860,008 |
| 7 Sep 2005 | CNY | 2.1923 | 2.2308 | 2.1769 | 2.2 | 2.2 | -0.008 (-0.35%) | 389,714 |
| 6 Sep 2005 | CNY | 2.2308 | 2.2769 | 2.1385 | 2.2077 | 2.2077 | -0.046 (-2.05%) | 743,990 |
| 5 Sep 2005 | CNY | 2.2462 | 2.2615 | 2.2154 | 2.2539 | 2.2539 | +0.023 (+1.04%) | 548,905 |
| 2 Sep 2005 | CNY | 2.2385 | 2.2615 | 2.2154 | 2.2308 | 2.2308 | 0.0 (0.0%) | 452,682 |
| 1 Sep 2005 | CNY | 2.1769 | 2.2615 | 2.1615 | 2.2308 | 2.2308 | +0.031 (+1.40%) | 681,824 |
| 31 Aug 2005 | CNY | 2.1846 | 2.2231 | 2.1154 | 2.2 | 2.2 | +0.008 (+0.35%) | 572,755 |
| 30 Aug 2005 | CNY | 2.2846 | 2.2923 | 2.1692 | 2.1923 | 2.1923 | -0.077 (-3.39%) | 934,739 |
| 29 Aug 2005 | CNY | 2.2308 | 2.2692 | 2.1846 | 2.2692 | 2.2692 | +0.108 (+4.98%) | 2,161,667 |
| 26 Aug 2005 | CNY | 2.0769 | 2.1615 | 2.0385 | 2.1615 | 2.1615 | +0.1 (+4.85%) | 1,124,544 |
| 25 Aug 2005 | CNY | 2 | 2.0923 | 2 | 2.0615 | 2.0615 | +0.054 (+2.68%) | 399,096 |
| 24 Aug 2005 | CNY | 1.9923 | 2.0615 | 1.9846 | 2.0077 | 2.0077 | +0.015 (+0.77%) | 326,695 |
| 23 Aug 2005 | CNY | 1.9462 | 2.0154 | 1.9462 | 1.9923 | 1.9923 | +0.015 (+0.78%) | 315,880 |
| 22 Aug 2005 | CNY | 1.9846 | 1.9923 | 1.9385 | 1.9769 | 1.9769 | -0.023 (-1.16%) | 250,614 |
| 19 Aug 2005 | CNY | 1.9615 | 2.0231 | 1.9615 | 2 | 2 | 0.0 (0.0%) | 306,867 |
| 18 Aug 2005 | CNY | 2.0539 | 2.0846 | 1.9846 | 2 | 2 | -0.038 (-1.89%) | 708,208 |
| 17 Aug 2005 | CNY | 2.0077 | 2.1077 | 2.0077 | 2.0385 | 2.0385 | +0.015 (+0.76%) | 598,574 |
| 16 Aug 2005 | CNY | 1.9154 | 2.0231 | 1.9 | 2.0231 | 2.0231 | +0.1 (+5.20%) | 935,532 |
| 15 Aug 2005 | CNY | 1.9692 | 1.9692 | 1.8769 | 1.9231 | 1.9231 | 0.0 (0.0%) | 460,070 |
| 12 Aug 2005 | CNY | 2.0539 | 2.0539 | 1.9231 | 1.9231 | 1.9231 | -0.1 (-4.94%) | 698,880 |
| 11 Aug 2005 | CNY | 1.9539 | 2.0462 | 1.9154 | 2.0231 | 2.0231 | +0.069 (+3.54%) | 931,196 |
| 10 Aug 2005 | CNY | 1.8846 | 1.9539 | 1.8692 | 1.9539 | 1.9539 | +0.092 (+4.96%) | 884,390 |
