| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Sep 2005 | CNY | 2.1972 | 2.2394 | 2.1479 | 2.2183 | 2.2183 | +0.035 (+1.61%) | 1,194,654 |
| 9 Sep 2005 | CNY | 2.2254 | 2.2535 | 2.169 | 2.1831 | 2.1831 | -0.042 (-1.90%) | 1,216,798 |
| 8 Sep 2005 | CNY | 2.2324 | 2.2747 | 2.1831 | 2.2254 | 2.2254 | -0.035 (-1.56%) | 1,327,293 |
| 7 Sep 2005 | CNY | 2.1549 | 2.2676 | 2.1479 | 2.2606 | 2.2606 | +0.07 (+3.22%) | 1,349,654 |
| 6 Sep 2005 | CNY | 2.2254 | 2.338 | 2.169 | 2.1901 | 2.1901 | -0.035 (-1.59%) | 3,425,527 |
| 5 Sep 2005 | CNY | 2.1479 | 2.2394 | 2.1268 | 2.2254 | 2.2254 | +0.077 (+3.61%) | 2,640,917 |
| 2 Sep 2005 | CNY | 2.169 | 2.2465 | 2.1127 | 2.1479 | 2.1479 | -0.035 (-1.61%) | 3,167,599 |
| 1 Sep 2005 | CNY | 2.1338 | 2.1972 | 2.0916 | 2.1831 | 2.1831 | +0.035 (+1.64%) | 1,542,090 |
| 31 Aug 2005 | CNY | 2.0493 | 2.1479 | 2.0493 | 2.1479 | 2.1479 | +0.063 (+3.04%) | 847,835 |
| 30 Aug 2005 | CNY | 2.1549 | 2.2042 | 2.0634 | 2.0845 | 2.0845 | -0.12 (-5.43%) | 1,157,542 |
| 29 Aug 2005 | CNY | 2.1479 | 2.2465 | 2.1338 | 2.2042 | 2.2042 | +0.007 (+0.32%) | 1,269,612 |
| 26 Aug 2005 | CNY | 2.2042 | 2.2606 | 2.162 | 2.1972 | 2.1972 | -0.007 (-0.32%) | 1,837,836 |
| 25 Aug 2005 | CNY | 2.0916 | 2.2394 | 2.0916 | 2.2042 | 2.2042 | +0.148 (+7.19%) | 3,058,914 |
| 24 Aug 2005 | CNY | 2.0282 | 2.1056 | 2.0141 | 2.0563 | 2.0563 | +0.021 (+1.04%) | 1,170,246 |
| 23 Aug 2005 | CNY | 2.0775 | 2.0845 | 1.993 | 2.0352 | 2.0352 | -0.042 (-2.04%) | 1,060,529 |
| 22 Aug 2005 | CNY | 1.9718 | 2.1338 | 1.9718 | 2.0775 | 2.0775 | +0.042 (+2.08%) | 1,429,242 |
| 19 Aug 2005 | CNY | 2.0986 | 2.169 | 1.9437 | 2.0352 | 2.0352 | -0.085 (-3.99%) | 2,389,008 |
| 18 Aug 2005 | CNY | 2.169 | 2.3732 | 2.0986 | 2.1197 | 2.1197 | -0.035 (-1.63%) | 5,676,549 |
| 17 Aug 2005 | CNY | 2.1056 | 2.2042 | 2.0141 | 2.1549 | 2.1549 | +0.028 (+1.32%) | 2,678,466 |
| 16 Aug 2005 | CNY | 2.1901 | 2.2042 | 2.1056 | 2.1268 | 2.1268 | -0.07 (-3.20%) | 2,752,380 |
| 15 Aug 2005 | CNY | 2.0986 | 2.2183 | 2 | 2.1972 | 2.1972 | +0.042 (+1.96%) | 4,672,583 |
| 12 Aug 2005 | CNY | 2.0423 | 2.169 | 2.0423 | 2.1549 | 2.1549 | +0.183 (+9.29%) | 8,400,516 |
| 11 Aug 2005 | CNY | 1.9366 | 2 | 1.9014 | 1.9718 | 1.9718 | +0.021 (+1.08%) | 2,370,386 |
| 10 Aug 2005 | CNY | 1.8732 | 1.9648 | 1.831 | 1.9507 | 1.9507 | +0.077 (+4.14%) | 1,708,744 |
| 9 Aug 2005 | CNY | 1.7887 | 1.8803 | 1.7465 | 1.8732 | 1.8732 | +0.07 (+3.91%) | 1,604,669 |
| 8 Aug 2005 | CNY | 1.8099 | 1.8521 | 1.7958 | 1.8028 | 1.8028 | -0.007 (-0.39%) | 1,600,585 |
| 5 Aug 2005 | CNY | 1.7606 | 1.8239 | 1.7606 | 1.8099 | 1.8099 | +0.035 (+1.98%) | 1,409,673 |
| 4 Aug 2005 | CNY | 1.7887 | 1.8169 | 1.7324 | 1.7747 | 1.7747 | -0.049 (-2.70%) | 1,660,932 |
| 3 Aug 2005 | CNY | 1.7113 | 1.8803 | 1.6972 | 1.8239 | 1.8239 | +0.113 (+6.58%) | 3,417,947 |
| 2 Aug 2005 | CNY | 1.662 | 1.7183 | 1.6408 | 1.7113 | 1.7113 | +0.035 (+2.10%) | 1,121,530 |
