| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Sep 2005 | CNY | 2.9739 | 2.9739 | 2.8957 | 2.9348 | 2.9348 | -0.017 (-0.59%) | 4,018,654 |
| 22 Sep 2005 | CNY | 2.9783 | 2.9957 | 2.9174 | 2.9522 | 2.9522 | -0.043 (-1.45%) | 7,693,555 |
| 21 Sep 2005 | CNY | 3.0565 | 3.0652 | 2.987 | 2.9957 | 2.9957 | -0.074 (-2.41%) | 7,273,756 |
| 20 Sep 2005 | CNY | 3.1348 | 3.1478 | 3.0522 | 3.0696 | 3.0696 | -0.065 (-2.08%) | 8,363,637 |
| 19 Sep 2005 | CNY | 3.1565 | 3.1609 | 3.1044 | 3.1348 | 3.1348 | +0.004 (+0.14%) | 5,419,418 |
| 16 Sep 2005 | CNY | 3.113 | 3.1565 | 3.0957 | 3.1304 | 3.1304 | +0.026 (+0.84%) | 11,915,154 |
| 15 Sep 2005 | CNY | 3.0478 | 3.1304 | 3.0391 | 3.1044 | 3.1044 | +0.057 (+1.86%) | 14,342,758 |
| 14 Sep 2005 | CNY | 3.0478 | 3.087 | 3.0217 | 3.0478 | 3.0478 | +0.004 (+0.14%) | 9,863,147 |
| 13 Sep 2005 | CNY | 2.9957 | 3.0478 | 2.9783 | 3.0435 | 3.0435 | +0.048 (+1.60%) | 6,784,045 |
| 12 Sep 2005 | CNY | 3 | 3.013 | 2.9609 | 2.9957 | 2.9957 | -0.013 (-0.43%) | 3,045,009 |
| 9 Sep 2005 | CNY | 3.0565 | 3.0652 | 2.9652 | 3.0087 | 3.0087 | -0.048 (-1.56%) | 6,938,865 |
| 8 Sep 2005 | CNY | 3.0391 | 3.0652 | 2.9913 | 3.0565 | 3.0565 | +0.026 (+0.86%) | 10,384,005 |
| 7 Sep 2005 | CNY | 2.9087 | 3.0391 | 2.8913 | 3.0304 | 3.0304 | +0.117 (+4.03%) | 9,642,616 |
| 6 Sep 2005 | CNY | 3.0087 | 3.0261 | 2.9044 | 2.913 | 2.913 | -0.07 (-2.33%) | 12,828,889 |
| 5 Sep 2005 | CNY | 2.8826 | 2.987 | 2.8739 | 2.9826 | 2.9826 | +0.096 (+3.31%) | 6,575,253 |
| 2 Sep 2005 | CNY | 2.9 | 2.913 | 2.8565 | 2.887 | 2.887 | -0.009 (-0.30%) | 4,501,629 |
| 1 Sep 2005 | CNY | 2.8478 | 2.9 | 2.8087 | 2.8957 | 2.8957 | +0.061 (+2.15%) | 7,446,473 |
| 31 Aug 2005 | CNY | 2.7826 | 2.8478 | 2.7478 | 2.8348 | 2.8348 | +0.061 (+2.20%) | 3,910,931 |
| 30 Aug 2005 | CNY | 2.7391 | 2.7957 | 2.7304 | 2.7739 | 2.7739 | +0.026 (+0.95%) | 3,268,886 |
| 29 Aug 2005 | CNY | 2.787 | 2.8 | 2.7174 | 2.7478 | 2.7478 | -0.061 (-2.17%) | 6,088,387 |
| 26 Aug 2005 | CNY | 2.8783 | 2.8913 | 2.7739 | 2.8087 | 2.8087 | -0.087 (-3.00%) | 8,855,057 |
| 25 Aug 2005 | CNY | 2.9261 | 2.9565 | 2.8522 | 2.8957 | 2.8957 | -0.039 (-1.33%) | 5,637,640 |
| 24 Aug 2005 | CNY | 2.9 | 2.9565 | 2.9 | 2.9348 | 2.9348 | +0.035 (+1.20%) | 3,373,619 |
| 23 Aug 2005 | CNY | 2.9522 | 2.9565 | 2.887 | 2.9 | 2.9 | -0.065 (-2.20%) | 3,227,261 |
| 22 Aug 2005 | CNY | 2.9261 | 2.9739 | 2.8957 | 2.9652 | 2.9652 | +0.039 (+1.34%) | 2,744,500 |
| 19 Aug 2005 | CNY | 2.9044 | 2.9391 | 2.8739 | 2.9261 | 2.9261 | +0.013 (+0.45%) | 5,519,944 |
| 18 Aug 2005 | CNY | 3.0652 | 3.0913 | 2.9044 | 2.913 | 2.913 | -0.152 (-4.97%) | 11,604,498 |
| 17 Aug 2005 | CNY | 3.087 | 3.087 | 2.9913 | 3.0652 | 3.0652 | -0.03 (-0.99%) | 7,491,442 |
| 16 Aug 2005 | CNY | 3.1652 | 3.1826 | 3.0783 | 3.0957 | 3.0957 | -0.061 (-1.93%) | 8,222,845 |
| 15 Aug 2005 | CNY | 3.1217 | 3.1565 | 3.0783 | 3.1565 | 3.1565 | +0.026 (+0.83%) | 9,157,433 |
