| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Sep 2005 | CNY | 3.2154 | 3.4615 | 3.1769 | 3.4231 | 3.4231 | +0.177 (+5.45%) | 11,267,179 |
| 22 Sep 2005 | CNY | 3.3154 | 3.4846 | 3.1539 | 3.2462 | 3.2462 | -0.115 (-3.43%) | 9,557,221 |
| 21 Sep 2005 | CNY | 3.2385 | 3.3846 | 3.1308 | 3.3615 | 3.3615 | +0.123 (+3.80%) | 6,378,481 |
| 20 Sep 2005 | CNY | 3.3077 | 3.3308 | 3.1846 | 3.2385 | 3.2385 | -0.061 (-1.86%) | 3,503,956 |
| 19 Sep 2005 | CNY | 3.2692 | 3.3231 | 3.1923 | 3.3 | 3.3 | +0.038 (+1.18%) | 3,129,189 |
| 16 Sep 2005 | CNY | 3.2308 | 3.3462 | 3.2308 | 3.2615 | 3.2615 | +0.023 (+0.71%) | 4,397,355 |
| 15 Sep 2005 | CNY | 3.2308 | 3.2769 | 3.1846 | 3.2385 | 3.2385 | -0.038 (-1.17%) | 4,016,574 |
| 14 Sep 2005 | CNY | 3.2385 | 3.2846 | 3.1231 | 3.2769 | 3.2769 | +0.092 (+2.90%) | 6,832,008 |
| 13 Sep 2005 | CNY | 3.0308 | 3.1923 | 3.0154 | 3.1846 | 3.1846 | +0.177 (+5.88%) | 6,421,574 |
| 12 Sep 2005 | CNY | 2.9462 | 3.0308 | 2.9462 | 3.0077 | 3.0077 | +0.046 (+1.56%) | 1,291,310 |
| 9 Sep 2005 | CNY | 3.0154 | 3.0385 | 2.9462 | 2.9615 | 2.9615 | -0.077 (-2.53%) | 1,858,892 |
| 8 Sep 2005 | CNY | 3.0615 | 3.0923 | 2.9462 | 3.0385 | 3.0385 | -0.031 (-1.00%) | 3,521,190 |
| 7 Sep 2005 | CNY | 3 | 3.0846 | 2.9077 | 3.0692 | 3.0692 | +0.069 (+2.31%) | 3,758,333 |
| 6 Sep 2005 | CNY | 3.1769 | 3.1769 | 2.9846 | 3 | 3 | -0.177 (-5.57%) | 6,036,262 |
| 5 Sep 2005 | CNY | 3.1615 | 3.2231 | 3.0923 | 3.1769 | 3.1769 | +0.008 (+0.24%) | 4,224,238 |
| 2 Sep 2005 | CNY | 3.1154 | 3.2692 | 3.1 | 3.1692 | 3.1692 | +0.054 (+1.73%) | 9,808,874 |
| 1 Sep 2005 | CNY | 3.0923 | 3.1692 | 3 | 3.1154 | 3.1154 | -0.023 (-0.74%) | 7,076,006 |
| 31 Aug 2005 | CNY | 2.8846 | 3.1539 | 2.8846 | 3.1385 | 3.1385 | +0.269 (+9.39%) | 9,028,611 |
| 30 Aug 2005 | CNY | 2.7462 | 3.0154 | 2.7462 | 2.8692 | 2.8692 | +0.123 (+4.48%) | 8,874,339 |
| 29 Aug 2005 | CNY | 2.8077 | 2.8231 | 2.7154 | 2.7462 | 2.7462 | -0.077 (-2.72%) | 2,438,712 |
| 26 Aug 2005 | CNY | 2.7539 | 2.8615 | 2.7077 | 2.8231 | 2.8231 | +0.069 (+2.51%) | 4,276,927 |
| 25 Aug 2005 | CNY | 2.7154 | 2.7615 | 2.6539 | 2.7539 | 2.7539 | +0.023 (+0.85%) | 2,043,845 |
| 24 Aug 2005 | CNY | 2.7077 | 2.7385 | 2.6539 | 2.7308 | 2.7308 | +0.054 (+2.01%) | 1,365,549 |
| 23 Aug 2005 | CNY | 2.7923 | 2.8077 | 2.6462 | 2.6769 | 2.6769 | -0.139 (-4.92%) | 2,334,424 |
| 22 Aug 2005 | CNY | 2.7923 | 2.8385 | 2.7385 | 2.8154 | 2.8154 | +0.008 (+0.27%) | 1,862,601 |
| 19 Aug 2005 | CNY | 2.7385 | 2.8846 | 2.7077 | 2.8077 | 2.8077 | +0.023 (+0.83%) | 3,303,228 |
| 18 Aug 2005 | CNY | 2.9077 | 2.9846 | 2.7615 | 2.7846 | 2.7846 | -0.139 (-4.74%) | 5,571,512 |
| 17 Aug 2005 | CNY | 2.8692 | 2.9231 | 2.7385 | 2.9231 | 2.9231 | +0.046 (+1.61%) | 4,190,707 |
| 16 Aug 2005 | CNY | 2.9846 | 2.9923 | 2.8539 | 2.8769 | 2.8769 | -0.108 (-3.61%) | 4,111,289 |
| 15 Aug 2005 | CNY | 2.8308 | 2.9923 | 2.7846 | 2.9846 | 2.9846 | +0.154 (+5.43%) | 6,099,258 |
