| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Sep 2005 | CNY | 3.7023 | 3.7176 | 3.6336 | 3.6832 | 3.6832 | -0.034 (-0.93%) | 1,982,302 |
| 14 Sep 2005 | CNY | 3.6183 | 3.8015 | 3.5687 | 3.7176 | 3.7176 | +0.096 (+2.64%) | 5,559,244 |
| 13 Sep 2005 | CNY | 3.3626 | 3.626 | 3.3626 | 3.6221 | 3.6221 | +0.26 (+7.72%) | 5,088,354 |
| 12 Sep 2005 | CNY | 3.3512 | 3.397 | 3.3053 | 3.3626 | 3.3626 | -0.004 (-0.11%) | 967,851 |
| 9 Sep 2005 | CNY | 3.4733 | 3.4733 | 3.355 | 3.3664 | 3.3664 | -0.069 (-2.00%) | 1,514,658 |
| 8 Sep 2005 | CNY | 3.4199 | 3.4924 | 3.3779 | 3.4351 | 3.4351 | +0.015 (+0.44%) | 1,578,523 |
| 7 Sep 2005 | CNY | 3.3397 | 3.4313 | 3.2634 | 3.4199 | 3.4199 | +0.073 (+2.17%) | 1,633,226 |
| 6 Sep 2005 | CNY | 3.5115 | 3.5229 | 3.3397 | 3.3473 | 3.3473 | -0.164 (-4.68%) | 2,578,866 |
| 5 Sep 2005 | CNY | 3.5191 | 3.5458 | 3.4428 | 3.5115 | 3.5115 | 0.0 (0.0%) | 2,269,695 |
| 2 Sep 2005 | CNY | 3.4084 | 3.5191 | 3.3893 | 3.5115 | 3.5115 | +0.103 (+3.02%) | 3,526,876 |
| 1 Sep 2005 | CNY | 3.4657 | 3.4657 | 3.3931 | 3.4084 | 3.4084 | +0.015 (+0.45%) | 2,118,872 |
| 31 Aug 2005 | CNY | 3.2786 | 3.397 | 3.2443 | 3.3931 | 3.3931 | +0.126 (+3.85%) | 1,355,200 |
| 30 Aug 2005 | CNY | 3.3206 | 3.3206 | 3.2176 | 3.2672 | 3.2672 | -0.072 (-2.17%) | 1,045,450 |
| 29 Aug 2005 | CNY | 3.3779 | 3.4428 | 3.3053 | 3.3397 | 3.3397 | -0.065 (-1.91%) | 1,593,777 |
| 26 Aug 2005 | CNY | 3.3053 | 3.4275 | 3.3053 | 3.4046 | 3.4046 | +0.137 (+4.21%) | 3,063,605 |
| 25 Aug 2005 | CNY | 3.2366 | 3.2748 | 3.1908 | 3.2672 | 3.2672 | +0.046 (+1.42%) | 1,432,712 |
| 24 Aug 2005 | CNY | 3.1985 | 3.2595 | 3.1565 | 3.2214 | 3.2214 | +0.027 (+0.84%) | 1,611,341 |
| 23 Aug 2005 | CNY | 3.3702 | 3.3702 | 3.1489 | 3.1947 | 3.1947 | -0.175 (-5.21%) | 2,340,975 |
| 22 Aug 2005 | CNY | 3.3664 | 3.4122 | 3.313 | 3.3702 | 3.3702 | +0.004 (+0.11%) | 1,404,385 |
| 19 Aug 2005 | CNY | 3.3893 | 3.4275 | 3.2672 | 3.3664 | 3.3664 | -0.023 (-0.68%) | 2,650,350 |
| 18 Aug 2005 | CNY | 3.5267 | 3.584 | 3.3779 | 3.3893 | 3.3893 | -0.13 (-3.69%) | 6,046,886 |
| 17 Aug 2005 | CNY | 3.355 | 3.584 | 3.2443 | 3.5191 | 3.5191 | +0.126 (+3.71%) | 7,075,595 |
| 16 Aug 2005 | CNY | 3.5038 | 3.5038 | 3.3282 | 3.3931 | 3.3931 | -0.053 (-1.55%) | 3,098,807 |
| 15 Aug 2005 | CNY | 3.313 | 3.5038 | 3.2901 | 3.4466 | 3.4466 | +0.122 (+3.68%) | 3,610,325 |
| 12 Aug 2005 | CNY | 3.5076 | 3.5305 | 3.313 | 3.3244 | 3.3244 | -0.183 (-5.22%) | 4,106,952 |
| 11 Aug 2005 | CNY | 3.5305 | 3.6031 | 3.4466 | 3.5076 | 3.5076 | -0.031 (-0.86%) | 4,776,315 |
| 10 Aug 2005 | CNY | 3.3206 | 3.626 | 3.271 | 3.5382 | 3.5382 | +0.225 (+6.80%) | 7,374,115 |
| 9 Aug 2005 | CNY | 3.397 | 3.4084 | 3.2634 | 3.313 | 3.313 | -0.08 (-2.36%) | 4,960,163 |
| 8 Aug 2005 | CNY | 3.1794 | 3.4122 | 3.1412 | 3.3931 | 3.3931 | +0.252 (+8.02%) | 7,958,467 |
| 5 Aug 2005 | CNY | 3.084 | 3.187 | 3.0687 | 3.1412 | 3.1412 | +0.027 (+0.86%) | 4,013,811 |
