| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Sep 2005 | CNY | 4.12 | 4.13 | 3.9 | 3.92 | 3.92 | -0.18 (-4.39%) | 3,994,481 |
| 5 Sep 2005 | CNY | 4.11 | 4.15 | 4.04 | 4.1 | 4.1 | -0.01 (-0.24%) | 3,168,700 |
| 2 Sep 2005 | CNY | 4.03 | 4.15 | 3.98 | 4.11 | 4.11 | +0.07 (+1.73%) | 5,584,394 |
| 1 Sep 2005 | CNY | 3.85 | 4.08 | 3.85 | 4.04 | 4.04 | +0.2 (+5.21%) | 6,088,628 |
| 31 Aug 2005 | CNY | 3.81 | 3.86 | 3.75 | 3.84 | 3.84 | +0.03 (+0.79%) | 2,113,102 |
| 30 Aug 2005 | CNY | 3.9 | 3.9 | 3.8 | 3.81 | 3.81 | -0.09 (-2.31%) | 1,713,309 |
| 29 Aug 2005 | CNY | 3.94 | 3.96 | 3.82 | 3.9 | 3.9 | -0.02 (-0.51%) | 2,101,627 |
| 26 Aug 2005 | CNY | 3.9 | 3.96 | 3.85 | 3.92 | 3.92 | 0.0 (0.0%) | 2,390,948 |
| 25 Aug 2005 | CNY | 3.93 | 4 | 3.84 | 3.92 | 3.92 | -0.04 (-1.01%) | 3,337,637 |
| 24 Aug 2005 | CNY | 3.77 | 4.12 | 3.75 | 3.96 | 3.96 | +0.19 (+5.04%) | 6,908,207 |
| 23 Aug 2005 | CNY | 3.74 | 3.82 | 3.67 | 3.77 | 3.77 | +0.01 (+0.27%) | 2,655,875 |
| 22 Aug 2005 | CNY | 3.72 | 3.79 | 3.7 | 3.76 | 3.76 | +0.04 (+1.08%) | 2,311,782 |
| 19 Aug 2005 | CNY | 3.81 | 3.9 | 3.65 | 3.72 | 3.72 | -0.11 (-2.87%) | 5,342,582 |
| 18 Aug 2005 | CNY | 4.13 | 4.18 | 3.83 | 3.83 | 3.83 | -0.3 (-7.26%) | 8,244,717 |
| 17 Aug 2005 | CNY | 3.92 | 4.16 | 3.9 | 4.13 | 4.13 | +0.21 (+5.36%) | 8,701,839 |
| 15 Aug 2005 | CNY | 3.87 | 3.92 | 3.82 | 3.92 | 3.92 | +0.04 (+1.03%) | 3,940,908 |
| 12 Aug 2005 | CNY | 3.88 | 4.05 | 3.82 | 3.88 | 3.88 | +0.07 (+1.84%) | 12,564,281 |
| 11 Aug 2005 | CNY | 3.69 | 3.84 | 3.65 | 3.81 | 3.81 | +0.11 (+2.97%) | 7,622,475 |
| 10 Aug 2005 | CNY | 3.71 | 3.78 | 3.6 | 3.7 | 3.7 | -0.01 (-0.27%) | 3,903,792 |
| 9 Aug 2005 | CNY | 3.71 | 3.73 | 3.64 | 3.71 | 3.71 | +0.01 (+0.27%) | 3,234,617 |
| 8 Aug 2005 | CNY | 3.66 | 3.7 | 3.58 | 3.7 | 3.7 | +0.04 (+1.09%) | 4,738,069 |
| 5 Aug 2005 | CNY | 3.6 | 3.67 | 3.55 | 3.66 | 3.66 | +0.08 (+2.23%) | 4,537,726 |
| 4 Aug 2005 | CNY | 3.59 | 3.62 | 3.54 | 3.58 | 3.58 | +0.01 (+0.28%) | 6,453,352 |
| 3 Aug 2005 | CNY | 3.46 | 3.6 | 3.43 | 3.57 | 3.57 | +0.11 (+3.18%) | 6,537,255 |
| 2 Aug 2005 | CNY | 3.43 | 3.47 | 3.37 | 3.46 | 3.46 | +0.02 (+0.58%) | 3,469,710 |
| 1 Aug 2005 | CNY | 3.37 | 3.45 | 3.34 | 3.44 | 3.44 | +0.07 (+2.08%) | 1,630,999 |
| 29 Jul 2005 | CNY | 3.41 | 3.42 | 3.33 | 3.37 | 3.37 | -0.05 (-1.46%) | 1,724,714 |
| 28 Jul 2005 | CNY | 3.45 | 3.47 | 3.37 | 3.42 | 3.42 | -0.01 (-0.29%) | 2,440,485 |
| 27 Jul 2005 | CNY | 3.36 | 3.43 | 3.31 | 3.43 | 3.43 | +0.06 (+1.78%) | 2,860,517 |
| 26 Jul 2005 | CNY | 3.24 | 3.37 | 3.24 | 3.37 | 3.37 | +0.13 (+4.01%) | 2,357,948 |
