| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Aug 2005 | CNY | 3.6389 | 3.6806 | 3.5278 | 3.625 | 3.625 | 0.0 (0.0%) | 1,684,105 |
| 9 Aug 2005 | CNY | 3.5417 | 3.6319 | 3.5278 | 3.625 | 3.625 | +0.076 (+2.15%) | 1,991,265 |
| 8 Aug 2005 | CNY | 3.5278 | 3.6319 | 3.5139 | 3.5486 | 3.5486 | +0.007 (+0.19%) | 1,969,544 |
| 5 Aug 2005 | CNY | 3.4097 | 3.5417 | 3.4097 | 3.5417 | 3.5417 | +0.118 (+3.45%) | 1,666,156 |
| 4 Aug 2005 | CNY | 3.5069 | 3.5625 | 3.4097 | 3.4236 | 3.4236 | -0.125 (-3.52%) | 2,007,374 |
| 3 Aug 2005 | CNY | 3.6111 | 3.6875 | 3.5208 | 3.5486 | 3.5486 | -0.028 (-0.78%) | 4,228,416 |
| 2 Aug 2005 | CNY | 3.4444 | 3.5903 | 3.375 | 3.5764 | 3.5764 | +0.188 (+5.53%) | 3,320,899 |
| 1 Aug 2005 | CNY | 3.3681 | 3.3958 | 3.2847 | 3.3889 | 3.3889 | +0.076 (+2.31%) | 1,144,350 |
| 29 Jul 2005 | CNY | 3.2639 | 3.3333 | 3.2361 | 3.3125 | 3.3125 | +0.028 (+0.85%) | 883,663 |
| 28 Jul 2005 | CNY | 3.3472 | 3.3681 | 3.2708 | 3.2847 | 3.2847 | -0.062 (-1.87%) | 1,278,532 |
| 27 Jul 2005 | CNY | 3.2986 | 3.3958 | 3.2639 | 3.3472 | 3.3472 | +0.097 (+2.99%) | 1,579,615 |
| 26 Jul 2005 | CNY | 3.0625 | 3.2639 | 3.0625 | 3.25 | 3.25 | +0.153 (+4.93%) | 1,338,609 |
| 25 Jul 2005 | CNY | 3.125 | 3.1528 | 3.0833 | 3.0972 | 3.0972 | -0.049 (-1.54%) | 503,052 |
| 22 Jul 2005 | CNY | 3.0278 | 3.2083 | 3.0278 | 3.1458 | 3.1458 | +0.104 (+3.42%) | 1,135,416 |
| 21 Jul 2005 | CNY | 3.0694 | 3.0694 | 2.9653 | 3.0417 | 3.0417 | -0.035 (-1.13%) | 394,228 |
| 20 Jul 2005 | CNY | 3.0347 | 3.1111 | 3.0347 | 3.0764 | 3.0764 | +0.014 (+0.45%) | 512,683 |
| 19 Jul 2005 | CNY | 3 | 3.125 | 2.9514 | 3.0625 | 3.0625 | +0.042 (+1.38%) | 702,750 |
| 18 Jul 2005 | CNY | 3.2153 | 3.2153 | 3 | 3.0208 | 3.0208 | -0.188 (-5.84%) | 830,095 |
| 15 Jul 2005 | CNY | 3.2639 | 3.3403 | 3.1597 | 3.2083 | 3.2083 | -0.062 (-1.91%) | 502,128 |
| 14 Jul 2005 | CNY | 3.2986 | 3.3819 | 3.2639 | 3.2708 | 3.2708 | -0.049 (-1.46%) | 649,284 |
| 13 Jul 2005 | CNY | 3.2639 | 3.3611 | 3.2014 | 3.3194 | 3.3194 | -0.014 (-0.42%) | 660,775 |
| 12 Jul 2005 | CNY | 3.1944 | 3.3819 | 3.1319 | 3.3333 | 3.3333 | +0.139 (+4.35%) | 931,872 |
| 11 Jul 2005 | CNY | 3.2986 | 3.5347 | 3.1806 | 3.1944 | 3.1944 | -0.104 (-3.16%) | 791,036 |
| 8 Jul 2005 | CNY | 3.5556 | 3.5764 | 3.2708 | 3.2986 | 3.2986 | -0.243 (-6.86%) | 698,446 |
| 7 Jul 2005 | CNY | 3.5278 | 3.5833 | 3.5278 | 3.5417 | 3.5417 | +0.021 (+0.59%) | 336,549 |
| 6 Jul 2005 | CNY | 3.5486 | 3.6042 | 3.5069 | 3.5208 | 3.5208 | -0.014 (-0.39%) | 379,152 |
| 5 Jul 2005 | CNY | 3.6111 | 3.6181 | 3.5278 | 3.5347 | 3.5347 | -0.097 (-2.68%) | 483,264 |
| 4 Jul 2005 | CNY | 3.6319 | 3.6319 | 3.4375 | 3.6319 | 3.6319 | +0.007 (+0.19%) | 965,695 |
| 1 Jul 2005 | CNY | 3.7778 | 3.8333 | 3.6181 | 3.625 | 3.625 | -0.146 (-3.87%) | 1,104,173 |
| 30 Jun 2005 | CNY | 3.9514 | 3.9583 | 3.7639 | 3.7708 | 3.7708 | -0.195 (-4.91%) | 1,068,048 |
