| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2005 | CNY | 3.0036 | 3.0394 | 2.9893 | 3.0394 | 3.0394 | +0.036 (+1.19%) | 1,130,704 |
| 26 Sep 2005 | CNY | 2.9606 | 3.0108 | 2.9534 | 3.0036 | 3.0036 | +0.029 (+0.96%) | 503,355 |
| 23 Sep 2005 | CNY | 2.9677 | 2.9964 | 2.9391 | 2.9749 | 2.9749 | 0.0 (0.0%) | 289,685 |
| 22 Sep 2005 | CNY | 3.0466 | 3.0609 | 2.9462 | 2.9749 | 2.9749 | -0.086 (-2.81%) | 745,253 |
| 21 Sep 2005 | CNY | 3.0466 | 3.0968 | 3.0323 | 3.0609 | 3.0609 | +0.007 (+0.23%) | 853,677 |
| 20 Sep 2005 | CNY | 3.1039 | 3.1111 | 3.0466 | 3.0538 | 3.0538 | -0.065 (-2.07%) | 903,357 |
| 19 Sep 2005 | CNY | 3.1398 | 3.1398 | 3.0824 | 3.1183 | 3.1183 | +0.007 (+0.23%) | 1,118,371 |
| 16 Sep 2005 | CNY | 3.1255 | 3.1398 | 3.0824 | 3.1111 | 3.1111 | -0.014 (-0.46%) | 1,493,548 |
| 15 Sep 2005 | CNY | 3.0538 | 3.1398 | 3.0323 | 3.1255 | 3.1255 | +0.072 (+2.35%) | 2,303,892 |
| 14 Sep 2005 | CNY | 3.0323 | 3.0681 | 3.0179 | 3.0538 | 3.0538 | +0.007 (+0.24%) | 941,952 |
| 13 Sep 2005 | CNY | 2.9821 | 3.0466 | 2.9749 | 3.0466 | 3.0466 | +0.072 (+2.41%) | 946,645 |
| 12 Sep 2005 | CNY | 2.9964 | 3.0108 | 2.9606 | 2.9749 | 2.9749 | -0.021 (-0.72%) | 402,203 |
| 9 Sep 2005 | CNY | 2.9964 | 3.0251 | 2.9749 | 2.9964 | 2.9964 | 0.0 (0.0%) | 480,926 |
| 8 Sep 2005 | CNY | 3.0538 | 3.0681 | 2.9821 | 2.9964 | 2.9964 | -0.057 (-1.88%) | 818,654 |
| 7 Sep 2005 | CNY | 2.9964 | 3.0538 | 2.9893 | 3.0538 | 3.0538 | +0.065 (+2.16%) | 674,998 |
| 6 Sep 2005 | CNY | 3.0466 | 3.0681 | 2.9677 | 2.9893 | 2.9893 | -0.065 (-2.11%) | 593,958 |
| 5 Sep 2005 | CNY | 3.0681 | 3.0681 | 3.0251 | 3.0538 | 3.0538 | +0.007 (+0.24%) | 888,358 |
| 2 Sep 2005 | CNY | 2.9964 | 3.1183 | 2.9964 | 3.0466 | 3.0466 | +0.043 (+1.43%) | 2,330,602 |
| 1 Sep 2005 | CNY | 2.9964 | 3.0179 | 2.9677 | 3.0036 | 3.0036 | 0.0 (0.0%) | 1,095,292 |
| 31 Aug 2005 | CNY | 2.8746 | 3.0251 | 2.8674 | 3.0036 | 3.0036 | +0.129 (+4.49%) | 1,956,486 |
| 30 Aug 2005 | CNY | 2.8674 | 2.9032 | 2.8387 | 2.8746 | 2.8746 | -0.014 (-0.49%) | 301,878 |
| 29 Aug 2005 | CNY | 2.8674 | 2.8961 | 2.8459 | 2.8889 | 2.8889 | +0.007 (+0.25%) | 523,367 |
| 26 Aug 2005 | CNY | 2.9032 | 2.9032 | 2.8531 | 2.8817 | 2.8817 | +0.007 (+0.25%) | 305,392 |
| 25 Aug 2005 | CNY | 2.8674 | 2.9104 | 2.8531 | 2.8746 | 2.8746 | -0.036 (-1.23%) | 230,161 |
| 24 Aug 2005 | CNY | 2.8746 | 2.9176 | 2.8602 | 2.9104 | 2.9104 | +0.029 (+1.00%) | 361,842 |
| 23 Aug 2005 | CNY | 2.8459 | 2.9176 | 2.8459 | 2.8817 | 2.8817 | 0.0 (0.0%) | 550,327 |
| 22 Aug 2005 | CNY | 2.8315 | 2.8817 | 2.8315 | 2.8817 | 2.8817 | 0.0 (0.0%) | 230,608 |
| 19 Aug 2005 | CNY | 2.8674 | 2.9247 | 2.81 | 2.8817 | 2.8817 | -0.014 (-0.50%) | 722,047 |
| 18 Aug 2005 | CNY | 2.9247 | 2.9606 | 2.8746 | 2.8961 | 2.8961 | -0.065 (-2.18%) | 757,002 |
| 17 Aug 2005 | CNY | 2.9247 | 2.9606 | 2.8674 | 2.9606 | 2.9606 | +0.021 (+0.73%) | 623,386 |
