| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Sep 2005 | CNY | 4.8182 | 4.8485 | 4.3939 | 4.4 | 4.4 | -0.37 (-7.75%) | 1,466,190 |
| 22 Sep 2005 | CNY | 4.9697 | 5.1152 | 4.7394 | 4.7697 | 4.7697 | +0.121 (+2.61%) | 6,122,148 |
| 21 Sep 2005 | CNY | 4.5212 | 4.7212 | 4.4424 | 4.6485 | 4.6485 | +0.133 (+2.95%) | 1,683,196 |
| 20 Sep 2005 | CNY | 4.5636 | 4.6 | 4.4303 | 4.5152 | 4.5152 | -0.048 (-1.06%) | 734,746 |
| 19 Sep 2005 | CNY | 4.4727 | 4.5758 | 4.4727 | 4.5636 | 4.5636 | +0.067 (+1.48%) | 598,308 |
| 16 Sep 2005 | CNY | 4.4546 | 4.5576 | 4.4546 | 4.497 | 4.497 | -0.049 (-1.07%) | 504,330 |
| 15 Sep 2005 | CNY | 4.4424 | 4.6121 | 4.4424 | 4.5455 | 4.5455 | +0.067 (+1.49%) | 1,173,966 |
| 14 Sep 2005 | CNY | 4.6121 | 4.6121 | 4.4242 | 4.4788 | 4.4788 | +0.012 (+0.27%) | 848,784 |
| 13 Sep 2005 | CNY | 4.303 | 4.4667 | 4.303 | 4.4667 | 4.4667 | +0.115 (+2.65%) | 555,190 |
| 12 Sep 2005 | CNY | 4.4727 | 4.4727 | 4.2909 | 4.3515 | 4.3515 | -0.121 (-2.71%) | 883,675 |
| 9 Sep 2005 | CNY | 4.4727 | 4.6242 | 4.4424 | 4.4727 | 4.4727 | 0.0 (0.0%) | 905,000 |
| 8 Sep 2005 | CNY | 4.4727 | 4.5091 | 4.3939 | 4.4727 | 4.4727 | +0.012 (+0.27%) | 626,133 |
| 7 Sep 2005 | CNY | 4.4182 | 4.4849 | 4.3212 | 4.4606 | 4.4606 | +0.03 (+0.68%) | 785,395 |
| 6 Sep 2005 | CNY | 4.7273 | 4.7273 | 4.4182 | 4.4303 | 4.4303 | -0.291 (-6.16%) | 1,753,836 |
| 5 Sep 2005 | CNY | 4.3333 | 4.7273 | 4.3152 | 4.7212 | 4.7212 | +0.382 (+8.80%) | 1,929,313 |
| 2 Sep 2005 | CNY | 4.3091 | 4.4 | 4.2909 | 4.3394 | 4.3394 | +0.012 (+0.28%) | 1,000,230 |
| 1 Sep 2005 | CNY | 4.2364 | 4.4 | 4.1515 | 4.3273 | 4.3273 | +0.079 (+1.85%) | 1,169,656 |
| 31 Aug 2005 | CNY | 4.1212 | 4.2788 | 4.0485 | 4.2485 | 4.2485 | +0.085 (+2.04%) | 977,582 |
| 30 Aug 2005 | CNY | 4.303 | 4.3152 | 4.1515 | 4.1636 | 4.1636 | -0.194 (-4.45%) | 1,043,587 |
| 29 Aug 2005 | CNY | 4.4061 | 4.5273 | 4.1273 | 4.3576 | 4.3576 | -0.115 (-2.57%) | 1,225,078 |
| 26 Aug 2005 | CNY | 4.8546 | 5.0727 | 4.4061 | 4.4727 | 4.4727 | -0.376 (-7.75%) | 3,368,295 |
| 25 Aug 2005 | CNY | 4.3636 | 4.8485 | 4.3333 | 4.8485 | 4.8485 | +0.442 (+10.04%) | 3,882,275 |
| 24 Aug 2005 | CNY | 4.0364 | 4.4242 | 4.0182 | 4.4061 | 4.4061 | +0.345 (+8.51%) | 2,646,235 |
| 23 Aug 2005 | CNY | 3.9394 | 4.103 | 3.9091 | 4.0606 | 4.0606 | +0.109 (+2.76%) | 1,273,932 |
| 22 Aug 2005 | CNY | 4.0303 | 4.0606 | 3.7576 | 3.9515 | 3.9515 | -0.109 (-2.69%) | 1,362,423 |
| 19 Aug 2005 | CNY | 4.2121 | 4.3455 | 3.903 | 4.0606 | 4.0606 | -0.164 (-3.87%) | 2,625,894 |
| 18 Aug 2005 | CNY | 4.7273 | 5.0303 | 4.1394 | 4.2242 | 4.2242 | -0.37 (-8.05%) | 3,663,264 |
| 17 Aug 2005 | CNY | 4.3879 | 4.7273 | 4.2546 | 4.5939 | 4.5939 | +0.151 (+3.41%) | 3,841,947 |
| 16 Aug 2005 | CNY | 4.2364 | 4.7152 | 4.1636 | 4.4424 | 4.4424 | +0.151 (+3.53%) | 3,415,361 |
| 15 Aug 2005 | CNY | 4.4242 | 4.5394 | 4.0485 | 4.2909 | 4.2909 | -0.036 (-0.84%) | 3,560,112 |
