| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Sep 2005 | CNY | 3.0309 | 3.084 | 2.9102 | 2.9537 | 2.9537 | -0.077 (-2.55%) | 5,431,571 |
| 21 Sep 2005 | CNY | 3.1322 | 3.1709 | 3.0261 | 3.0309 | 3.0309 | -0.135 (-4.27%) | 8,244,923 |
| 20 Sep 2005 | CNY | 3.2819 | 3.3543 | 3.1371 | 3.166 | 3.166 | -0.015 (-0.46%) | 20,964,145 |
| 19 Sep 2005 | CNY | 2.8958 | 3.1805 | 2.8958 | 3.1805 | 3.1805 | +0.29 (+10.02%) | 15,136,448 |
| 16 Sep 2005 | CNY | 2.8716 | 2.9682 | 2.8571 | 2.8909 | 2.8909 | +0.024 (+0.84%) | 3,924,985 |
| 15 Sep 2005 | CNY | 2.9054 | 2.9199 | 2.8523 | 2.8668 | 2.8668 | -0.039 (-1.33%) | 4,400,399 |
| 14 Sep 2005 | CNY | 2.8861 | 2.944 | 2.8378 | 2.9054 | 2.9054 | +0.015 (+0.50%) | 9,426,462 |
| 13 Sep 2005 | CNY | 2.7075 | 2.9199 | 2.6882 | 2.8909 | 2.8909 | +0.183 (+6.77%) | 8,448,592 |
| 12 Sep 2005 | CNY | 2.6834 | 2.7461 | 2.6834 | 2.7075 | 2.7075 | +0.024 (+0.90%) | 1,925,370 |
| 9 Sep 2005 | CNY | 2.7751 | 2.7896 | 2.6786 | 2.6834 | 2.6834 | -0.087 (-3.14%) | 3,103,027 |
| 8 Sep 2005 | CNY | 2.8185 | 2.8282 | 2.751 | 2.7703 | 2.7703 | -0.034 (-1.21%) | 2,806,086 |
| 7 Sep 2005 | CNY | 2.7413 | 2.8089 | 2.7027 | 2.8041 | 2.8041 | +0.053 (+1.93%) | 4,453,811 |
| 6 Sep 2005 | CNY | 2.7896 | 2.8378 | 2.7365 | 2.751 | 2.751 | -0.024 (-0.87%) | 6,168,706 |
| 5 Sep 2005 | CNY | 2.7703 | 2.8234 | 2.7268 | 2.7751 | 2.7751 | +0.005 (+0.17%) | 4,124,813 |
| 2 Sep 2005 | CNY | 2.8041 | 2.8041 | 2.7558 | 2.7703 | 2.7703 | -0.024 (-0.86%) | 3,746,024 |
| 1 Sep 2005 | CNY | 2.751 | 2.8234 | 2.722 | 2.7944 | 2.7944 | +0.01 (+0.34%) | 5,287,277 |
| 31 Aug 2005 | CNY | 2.6931 | 2.8089 | 2.6834 | 2.7848 | 2.7848 | +0.043 (+1.59%) | 3,866,039 |
| 30 Aug 2005 | CNY | 2.8523 | 2.862 | 2.7268 | 2.7413 | 2.7413 | -0.121 (-4.22%) | 5,175,211 |
| 29 Aug 2005 | CNY | 2.7848 | 2.9344 | 2.6834 | 2.862 | 2.862 | +0.063 (+2.24%) | 10,009,311 |
| 26 Aug 2005 | CNY | 2.8234 | 2.862 | 2.7413 | 2.7992 | 2.7992 | +0.014 (+0.52%) | 7,982,525 |
| 25 Aug 2005 | CNY | 2.6979 | 2.8137 | 2.6882 | 2.7848 | 2.7848 | +0.063 (+2.31%) | 8,213,573 |
| 24 Aug 2005 | CNY | 2.6448 | 2.7896 | 2.6014 | 2.722 | 2.722 | +0.058 (+2.17%) | 7,714,016 |
| 23 Aug 2005 | CNY | 2.5676 | 2.7896 | 2.4855 | 2.6641 | 2.6641 | +0.097 (+3.76%) | 7,584,338 |
| 22 Aug 2005 | CNY | 2.5097 | 2.6062 | 2.4807 | 2.5676 | 2.5676 | +0.039 (+1.53%) | 2,863,495 |
| 19 Aug 2005 | CNY | 2.5097 | 2.6303 | 2.4517 | 2.529 | 2.529 | +0.01 (+0.39%) | 4,663,112 |
| 18 Aug 2005 | CNY | 2.7751 | 2.8089 | 2.5048 | 2.5193 | 2.5193 | -0.251 (-9.06%) | 6,768,882 |
| 17 Aug 2005 | CNY | 2.751 | 2.8378 | 2.6593 | 2.7703 | 2.7703 | +0.01 (+0.35%) | 5,993,827 |
| 16 Aug 2005 | CNY | 2.7654 | 2.8668 | 2.7317 | 2.7606 | 2.7606 | +0.005 (+0.17%) | 7,506,174 |
| 15 Aug 2005 | CNY | 2.6062 | 2.7751 | 2.6062 | 2.7558 | 2.7558 | +0.169 (+6.53%) | 7,273,824 |
| 12 Aug 2005 | CNY | 2.6062 | 2.7027 | 2.5676 | 2.5869 | 2.5869 | -0.034 (-1.29%) | 5,196,051 |
