| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Sep 2005 | CNY | 3.5571 | 3.5929 | 3.4714 | 3.4857 | 3.4857 | -0.086 (-2.40%) | 1,501,780 |
| 22 Sep 2005 | CNY | 3.6786 | 3.7 | 3.5143 | 3.5714 | 3.5714 | -0.107 (-2.91%) | 2,308,406 |
| 21 Sep 2005 | CNY | 3.7714 | 3.7714 | 3.6714 | 3.6786 | 3.6786 | -0.107 (-2.83%) | 2,187,778 |
| 20 Sep 2005 | CNY | 3.8571 | 3.8714 | 3.7429 | 3.7857 | 3.7857 | -0.079 (-2.03%) | 2,634,914 |
| 19 Sep 2005 | CNY | 3.8214 | 3.8857 | 3.7857 | 3.8643 | 3.8643 | +0.029 (+0.75%) | 1,994,823 |
| 16 Sep 2005 | CNY | 3.8071 | 3.8429 | 3.7357 | 3.8357 | 3.8357 | +0.064 (+1.70%) | 2,763,982 |
| 15 Sep 2005 | CNY | 3.7571 | 3.8643 | 3.7571 | 3.7714 | 3.7714 | +0.05 (+1.34%) | 4,075,134 |
| 14 Sep 2005 | CNY | 3.6643 | 3.7714 | 3.6643 | 3.7214 | 3.7214 | +0.043 (+1.16%) | 3,050,993 |
| 13 Sep 2005 | CNY | 3.5857 | 3.6857 | 3.5714 | 3.6786 | 3.6786 | +0.093 (+2.59%) | 2,092,055 |
| 12 Sep 2005 | CNY | 3.5643 | 3.5929 | 3.5286 | 3.5857 | 3.5857 | +0.021 (+0.60%) | 926,459 |
| 9 Sep 2005 | CNY | 3.6286 | 3.6429 | 3.5429 | 3.5643 | 3.5643 | -0.071 (-1.96%) | 2,203,454 |
| 8 Sep 2005 | CNY | 3.6857 | 3.7071 | 3.5786 | 3.6357 | 3.6357 | -0.05 (-1.36%) | 2,896,870 |
| 7 Sep 2005 | CNY | 3.5143 | 3.6857 | 3.4786 | 3.6857 | 3.6857 | +0.157 (+4.45%) | 4,274,237 |
| 6 Sep 2005 | CNY | 3.6429 | 3.6643 | 3.4857 | 3.5286 | 3.5286 | -0.121 (-3.33%) | 3,377,371 |
| 5 Sep 2005 | CNY | 3.6714 | 3.6714 | 3.6071 | 3.65 | 3.65 | +0.007 (+0.19%) | 1,950,348 |
| 2 Sep 2005 | CNY | 3.6714 | 3.6786 | 3.6071 | 3.6429 | 3.6429 | -0.014 (-0.39%) | 2,414,127 |
| 1 Sep 2005 | CNY | 3.6 | 3.6714 | 3.5714 | 3.6571 | 3.6571 | +0.057 (+1.59%) | 4,076,556 |
| 31 Aug 2005 | CNY | 3.4714 | 3.6071 | 3.4714 | 3.6 | 3.6 | +0.1 (+2.86%) | 3,003,695 |
| 30 Aug 2005 | CNY | 3.5857 | 3.6 | 3.4714 | 3.5 | 3.5 | -0.086 (-2.39%) | 2,636,552 |
| 29 Aug 2005 | CNY | 3.5643 | 3.6071 | 3.4857 | 3.5857 | 3.5857 | +0.029 (+0.80%) | 3,743,842 |
| 26 Aug 2005 | CNY | 3.4857 | 3.6 | 3.4429 | 3.5571 | 3.5571 | +0.107 (+3.10%) | 5,080,535 |
| 25 Aug 2005 | CNY | 3.4 | 3.4714 | 3.3857 | 3.45 | 3.45 | +0.05 (+1.47%) | 2,014,294 |
| 24 Aug 2005 | CNY | 3.3857 | 3.4429 | 3.3571 | 3.4 | 3.4 | +0.043 (+1.28%) | 1,544,011 |
| 23 Aug 2005 | CNY | 3.4643 | 3.4786 | 3.3071 | 3.3571 | 3.3571 | -0.1 (-2.89%) | 2,109,129 |
| 22 Aug 2005 | CNY | 3.3571 | 3.4643 | 3.3571 | 3.4571 | 3.4571 | +0.093 (+2.76%) | 1,599,376 |
| 19 Aug 2005 | CNY | 3.3571 | 3.5 | 3.2786 | 3.3643 | 3.3643 | +0.021 (+0.64%) | 2,301,665 |
| 18 Aug 2005 | CNY | 3.4786 | 3.5429 | 3.3357 | 3.3429 | 3.3429 | -0.143 (-4.10%) | 4,185,113 |
| 17 Aug 2005 | CNY | 3.4 | 3.5 | 3.3286 | 3.4857 | 3.4857 | +0.057 (+1.67%) | 2,923,846 |
| 16 Aug 2005 | CNY | 3.4857 | 3.55 | 3.3929 | 3.4286 | 3.4286 | +0.05 (+1.48%) | 3,540,992 |
| 15 Aug 2005 | CNY | 3.3143 | 3.3929 | 3.2714 | 3.3786 | 3.3786 | +0.057 (+1.72%) | 2,525,391 |
