| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2005 | CNY | 4.8 | 4.9382 | 4.7855 | 4.9309 | 4.9309 | +0.131 (+2.73%) | 1,424,219 |
| 27 Sep 2005 | CNY | 4.7855 | 4.8727 | 4.7709 | 4.8 | 4.8 | +0.036 (+0.76%) | 1,340,147 |
| 26 Sep 2005 | CNY | 4.6473 | 4.7636 | 4.6473 | 4.7636 | 4.7636 | +0.116 (+2.50%) | 953,521 |
| 23 Sep 2005 | CNY | 4.6473 | 4.7273 | 4.6255 | 4.6473 | 4.6473 | 0.0 (0.0%) | 1,010,295 |
| 22 Sep 2005 | CNY | 4.7346 | 4.7491 | 4.6255 | 4.6473 | 4.6473 | -0.087 (-1.84%) | 1,212,035 |
| 21 Sep 2005 | CNY | 4.9091 | 4.9455 | 4.7346 | 4.7346 | 4.7346 | -0.189 (-3.84%) | 1,802,829 |
| 20 Sep 2005 | CNY | 4.9527 | 4.9818 | 4.8218 | 4.9236 | 4.9236 | -0.058 (-1.17%) | 1,864,380 |
| 19 Sep 2005 | CNY | 4.9091 | 5.0327 | 4.88 | 4.9818 | 4.9818 | +0.073 (+1.48%) | 1,533,405 |
| 16 Sep 2005 | CNY | 4.9309 | 4.9746 | 4.8364 | 4.9091 | 4.9091 | -0.007 (-0.15%) | 1,844,772 |
| 15 Sep 2005 | CNY | 4.9746 | 4.9746 | 4.8873 | 4.9164 | 4.9164 | -0.022 (-0.44%) | 1,769,949 |
| 14 Sep 2005 | CNY | 5.0036 | 5.04 | 4.88 | 4.9382 | 4.9382 | -0.044 (-0.88%) | 4,512,488 |
| 13 Sep 2005 | CNY | 4.9236 | 5.0764 | 4.9236 | 4.9818 | 4.9818 | +0.065 (+1.33%) | 5,580,940 |
| 12 Sep 2005 | CNY | 4.8073 | 4.9455 | 4.7346 | 4.9164 | 4.9164 | +0.145 (+3.05%) | 2,528,325 |
| 9 Sep 2005 | CNY | 4.6982 | 4.9091 | 4.6982 | 4.7709 | 4.7709 | +0.087 (+1.86%) | 5,216,443 |
| 8 Sep 2005 | CNY | 4.7055 | 4.8218 | 4.6036 | 4.6836 | 4.6836 | -0.015 (-0.31%) | 3,669,883 |
| 7 Sep 2005 | CNY | 4.5164 | 4.7127 | 4.5018 | 4.6982 | 4.6982 | +0.189 (+4.19%) | 4,063,306 |
| 6 Sep 2005 | CNY | 4.6909 | 4.7127 | 4.48 | 4.5091 | 4.5091 | -0.189 (-4.02%) | 3,443,606 |
| 5 Sep 2005 | CNY | 4.6182 | 4.72 | 4.5891 | 4.6982 | 4.6982 | +0.095 (+2.05%) | 3,434,374 |
| 2 Sep 2005 | CNY | 4.5382 | 4.6836 | 4.4727 | 4.6036 | 4.6036 | +0.065 (+1.44%) | 5,422,656 |
| 1 Sep 2005 | CNY | 4.3636 | 4.5818 | 4.3491 | 4.5382 | 4.5382 | +0.226 (+5.23%) | 6,162,039 |
| 31 Aug 2005 | CNY | 4.1964 | 4.3491 | 4.1673 | 4.3127 | 4.3127 | +0.116 (+2.77%) | 2,292,603 |
| 30 Aug 2005 | CNY | 4.1891 | 4.2327 | 4.1455 | 4.1964 | 4.1964 | +0.007 (+0.17%) | 1,136,649 |
| 29 Aug 2005 | CNY | 4.2836 | 4.3127 | 4.1818 | 4.1891 | 4.1891 | -0.102 (-2.37%) | 1,322,444 |
| 26 Aug 2005 | CNY | 4.2618 | 4.3855 | 4.2618 | 4.2909 | 4.2909 | +0.051 (+1.20%) | 2,651,013 |
| 25 Aug 2005 | CNY | 4.2618 | 4.2618 | 4.1818 | 4.24 | 4.24 | +0.015 (+0.34%) | 1,302,785 |
| 24 Aug 2005 | CNY | 4.1236 | 4.2327 | 4.1236 | 4.2255 | 4.2255 | +0.058 (+1.40%) | 1,760,686 |
| 23 Aug 2005 | CNY | 4.2036 | 4.2327 | 4.1164 | 4.1673 | 4.1673 | -0.044 (-1.04%) | 1,740,868 |
| 22 Aug 2005 | CNY | 4.1091 | 4.2473 | 4.0945 | 4.2109 | 4.2109 | +0.073 (+1.76%) | 1,894,923 |
| 19 Aug 2005 | CNY | 4.2764 | 4.4073 | 4.0364 | 4.1382 | 4.1382 | -0.058 (-1.39%) | 2,687,605 |
| 18 Aug 2005 | CNY | 4.4364 | 4.64 | 4.1818 | 4.1964 | 4.1964 | -0.24 (-5.41%) | 5,893,542 |
