| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Sep 2005 | CNY | 4.45 | 4.55 | 4.39 | 4.49 | 4.49 | +0.03 (+0.67%) | 6,106,882 |
| 31 Aug 2005 | CNY | 4.31 | 4.46 | 4.31 | 4.46 | 4.46 | +0.16 (+3.72%) | 5,462,072 |
| 30 Aug 2005 | CNY | 4.4 | 4.41 | 4.28 | 4.3 | 4.3 | -0.09 (-2.05%) | 5,268,059 |
| 29 Aug 2005 | CNY | 4.26 | 4.41 | 4.19 | 4.39 | 4.39 | +0.1 (+2.33%) | 9,043,911 |
| 26 Aug 2005 | CNY | 4.18 | 4.31 | 4.09 | 4.29 | 4.29 | +0.12 (+2.88%) | 3,980,097 |
| 25 Aug 2005 | CNY | 4.22 | 4.25 | 4.12 | 4.17 | 4.17 | -0.05 (-1.18%) | 2,174,425 |
| 24 Aug 2005 | CNY | 4.18 | 4.25 | 4.12 | 4.22 | 4.22 | +0.05 (+1.20%) | 1,937,549 |
| 23 Aug 2005 | CNY | 4.24 | 4.27 | 4.1 | 4.17 | 4.17 | -0.09 (-2.11%) | 1,986,919 |
| 22 Aug 2005 | CNY | 4.11 | 4.27 | 4.09 | 4.26 | 4.26 | +0.15 (+3.65%) | 2,484,373 |
| 19 Aug 2005 | CNY | 4.16 | 4.23 | 4.02 | 4.11 | 4.11 | -0.07 (-1.67%) | 3,494,520 |
| 18 Aug 2005 | CNY | 4.32 | 4.4 | 4.16 | 4.18 | 4.18 | -0.15 (-3.46%) | 5,764,341 |
| 17 Aug 2005 | CNY | 4.3 | 4.33 | 4.16 | 4.33 | 4.33 | +0.03 (+0.70%) | 5,157,116 |
| 16 Aug 2005 | CNY | 4.45 | 4.48 | 4.27 | 4.3 | 4.3 | -0.14 (-3.15%) | 4,698,702 |
| 15 Aug 2005 | CNY | 4.3 | 4.44 | 4.28 | 4.44 | 4.44 | +0.12 (+2.78%) | 3,177,020 |
| 12 Aug 2005 | CNY | 4.56 | 4.56 | 4.3 | 4.32 | 4.32 | -0.24 (-5.26%) | 6,110,808 |
| 11 Aug 2005 | CNY | 4.46 | 4.64 | 4.43 | 4.56 | 4.56 | +0.1 (+2.24%) | 8,463,224 |
| 10 Aug 2005 | CNY | 4.3 | 4.47 | 4.25 | 4.46 | 4.46 | +0.11 (+2.53%) | 6,637,495 |
| 9 Aug 2005 | CNY | 4.37 | 4.37 | 4.22 | 4.35 | 4.35 | -0.03 (-0.68%) | 5,476,506 |
| 8 Aug 2005 | CNY | 4.42 | 4.47 | 4.34 | 4.38 | 4.38 | -0.03 (-0.68%) | 4,691,813 |
| 5 Aug 2005 | CNY | 4.31 | 4.42 | 4.29 | 4.41 | 4.41 | +0.1 (+2.32%) | 3,663,173 |
| 4 Aug 2005 | CNY | 4.32 | 4.35 | 4.27 | 4.31 | 4.31 | -0.03 (-0.69%) | 2,732,076 |
| 3 Aug 2005 | CNY | 4.41 | 4.44 | 4.32 | 4.34 | 4.34 | -0.06 (-1.36%) | 5,769,154 |
| 2 Aug 2005 | CNY | 4.33 | 4.45 | 4.28 | 4.4 | 4.4 | +0.08 (+1.85%) | 6,107,351 |
| 1 Aug 2005 | CNY | 4.17 | 4.33 | 4.14 | 4.32 | 4.32 | +0.15 (+3.60%) | 4,779,404 |
| 29 Jul 2005 | CNY | 4.15 | 4.19 | 4.11 | 4.17 | 4.17 | -0.01 (-0.24%) | 4,028,407 |
| 28 Jul 2005 | CNY | 4.3 | 4.32 | 4.16 | 4.18 | 4.18 | -0.1 (-2.34%) | 5,072,834 |
| 27 Jul 2005 | CNY | 4.2 | 4.28 | 4.15 | 4.28 | 4.28 | +0.06 (+1.42%) | 5,826,225 |
| 26 Jul 2005 | CNY | 4.19 | 4.33 | 4.16 | 4.22 | 4.22 | +0.03 (+0.72%) | 8,341,555 |
| 25 Jul 2005 | CNY | 4.06 | 4.23 | 4.01 | 4.19 | 4.19 | +0.12 (+2.95%) | 7,871,654 |
| 22 Jul 2005 | CNY | 3.98 | 4.17 | 3.88 | 4.07 | 4.07 | +0.1 (+2.52%) | 8,467,444 |
