| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Sep 2005 | CNY | 2.4242 | 2.4924 | 2.3333 | 2.4924 | 2.4924 | +0.227 (+10.03%) | 15,589,326 |
| 31 Aug 2005 | CNY | 2.053 | 2.2652 | 2.0076 | 2.2652 | 2.2652 | +0.205 (+9.93%) | 3,961,296 |
| 30 Aug 2005 | CNY | 2.1742 | 2.1742 | 2.053 | 2.0606 | 2.0606 | -0.106 (-4.90%) | 1,657,402 |
| 29 Aug 2005 | CNY | 2.1212 | 2.1742 | 2.0682 | 2.1667 | 2.1667 | +0.061 (+2.88%) | 3,519,068 |
| 26 Aug 2005 | CNY | 2.0606 | 2.1364 | 2.0076 | 2.1061 | 2.1061 | +0.061 (+2.96%) | 2,409,282 |
| 25 Aug 2005 | CNY | 1.9924 | 2.0758 | 1.9924 | 2.0455 | 2.0455 | +0.038 (+1.89%) | 1,346,285 |
| 24 Aug 2005 | CNY | 2 | 2.0303 | 1.9773 | 2.0076 | 2.0076 | +0.015 (+0.76%) | 1,242,534 |
| 23 Aug 2005 | CNY | 2.0303 | 2.0303 | 1.9318 | 1.9924 | 1.9924 | -0.038 (-1.87%) | 1,303,893 |
| 22 Aug 2005 | CNY | 1.9697 | 2.0303 | 1.9242 | 2.0303 | 2.0303 | +0.053 (+2.68%) | 1,312,280 |
| 19 Aug 2005 | CNY | 2.0303 | 2.0682 | 1.9242 | 1.9773 | 1.9773 | -0.053 (-2.61%) | 1,535,199 |
| 18 Aug 2005 | CNY | 2.1061 | 2.2121 | 2.0152 | 2.0303 | 2.0303 | -0.083 (-3.94%) | 3,967,031 |
| 17 Aug 2005 | CNY | 2.053 | 2.1212 | 1.9924 | 2.1136 | 2.1136 | +0.061 (+2.95%) | 2,917,367 |
| 16 Aug 2005 | CNY | 2.0076 | 2.053 | 1.9697 | 2.053 | 2.053 | +0.045 (+2.26%) | 2,537,851 |
| 15 Aug 2005 | CNY | 1.9318 | 2.0152 | 1.8864 | 2.0076 | 2.0076 | +0.038 (+1.92%) | 2,212,763 |
| 12 Aug 2005 | CNY | 2.0833 | 2.0833 | 1.947 | 1.9697 | 1.9697 | -0.083 (-4.06%) | 2,850,464 |
| 11 Aug 2005 | CNY | 2.0076 | 2.0833 | 1.9924 | 2.053 | 2.053 | +0.015 (+0.74%) | 2,740,166 |
| 10 Aug 2005 | CNY | 1.9924 | 2.0606 | 1.9546 | 2.0379 | 2.0379 | +0.038 (+1.90%) | 3,599,958 |
| 9 Aug 2005 | CNY | 1.9091 | 2.0227 | 1.8939 | 2 | 2 | +0.068 (+3.53%) | 3,773,169 |
| 8 Aug 2005 | CNY | 1.947 | 1.9849 | 1.8712 | 1.9318 | 1.9318 | +0.03 (+1.59%) | 3,625,785 |
| 5 Aug 2005 | CNY | 1.8106 | 1.9091 | 1.8106 | 1.9015 | 1.9015 | +0.083 (+4.58%) | 2,025,492 |
| 4 Aug 2005 | CNY | 1.8485 | 1.8712 | 1.8182 | 1.8182 | 1.8182 | -0.061 (-3.23%) | 954,237 |
| 3 Aug 2005 | CNY | 1.8561 | 1.9242 | 1.8485 | 1.8788 | 1.8788 | +0.023 (+1.22%) | 2,185,044 |
| 2 Aug 2005 | CNY | 1.8333 | 1.8636 | 1.7955 | 1.8561 | 1.8561 | +0.023 (+1.24%) | 990,586 |
| 1 Aug 2005 | CNY | 1.8561 | 1.8712 | 1.7879 | 1.8333 | 1.8333 | -0.015 (-0.82%) | 1,152,350 |
| 29 Jul 2005 | CNY | 1.8106 | 1.8712 | 1.7576 | 1.8485 | 1.8485 | +0.038 (+2.09%) | 2,527,176 |
| 28 Jul 2005 | CNY | 1.7803 | 1.8485 | 1.7652 | 1.8106 | 1.8106 | +0.03 (+1.70%) | 1,781,073 |
| 27 Jul 2005 | CNY | 1.7727 | 1.7803 | 1.7273 | 1.7803 | 1.7803 | +0.038 (+2.18%) | 1,089,821 |
| 26 Jul 2005 | CNY | 1.697 | 1.7803 | 1.697 | 1.7424 | 1.7424 | +0.061 (+3.60%) | 1,205,391 |
| 25 Jul 2005 | CNY | 1.7121 | 1.7197 | 1.6667 | 1.6818 | 1.6818 | -0.045 (-2.63%) | 943,044 |
| 22 Jul 2005 | CNY | 1.6515 | 1.7576 | 1.6288 | 1.7273 | 1.7273 | +0.106 (+6.54%) | 2,110,078 |
