| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2005 | CNY | 4.2748 | 4.2824 | 4.0763 | 4.2366 | 4.2366 | -0.076 (-1.77%) | 2,826,995 |
| 16 Aug 2005 | CNY | 4.2137 | 4.3359 | 4.2137 | 4.313 | 4.313 | +0.084 (+1.99%) | 3,413,897 |
| 15 Aug 2005 | CNY | 4.1756 | 4.2443 | 4.1298 | 4.229 | 4.229 | +0.061 (+1.47%) | 1,624,677 |
| 12 Aug 2005 | CNY | 4.2061 | 4.2977 | 4.1679 | 4.1679 | 4.1679 | -0.031 (-0.73%) | 4,922,325 |
| 11 Aug 2005 | CNY | 4.0916 | 4.2366 | 4.0916 | 4.1985 | 4.1985 | +0.107 (+2.61%) | 4,909,294 |
| 10 Aug 2005 | CNY | 4.084 | 4.1145 | 4.0458 | 4.0916 | 4.0916 | +0.008 (+0.19%) | 1,629,384 |
| 9 Aug 2005 | CNY | 4.0687 | 4.1145 | 4.0305 | 4.084 | 4.084 | +0.015 (+0.38%) | 2,050,561 |
| 8 Aug 2005 | CNY | 4.1145 | 4.1908 | 4.0305 | 4.0687 | 4.0687 | -0.046 (-1.11%) | 2,937,707 |
| 5 Aug 2005 | CNY | 4.0076 | 4.1756 | 3.9771 | 4.1145 | 4.1145 | +0.092 (+2.28%) | 2,370,552 |
| 4 Aug 2005 | CNY | 4.0382 | 4.1145 | 3.9771 | 4.0229 | 4.0229 | -0.038 (-0.94%) | 1,056,015 |
| 3 Aug 2005 | CNY | 4.0687 | 4.1603 | 4.0458 | 4.0611 | 4.0611 | -0.008 (-0.19%) | 3,155,535 |
| 2 Aug 2005 | CNY | 4.0458 | 4.0763 | 4.0076 | 4.0687 | 4.0687 | +0.023 (+0.57%) | 988,063 |
| 1 Aug 2005 | CNY | 3.9924 | 4.0763 | 3.9771 | 4.0458 | 4.0458 | +0.053 (+1.34%) | 884,043 |
| 29 Jul 2005 | CNY | 3.9924 | 4.0229 | 3.9542 | 3.9924 | 3.9924 | 0.0 (0.0%) | 937,658 |
| 28 Jul 2005 | CNY | 4.0687 | 4.0992 | 3.9847 | 3.9924 | 3.9924 | -0.076 (-1.88%) | 1,535,771 |
| 27 Jul 2005 | CNY | 4.0229 | 4.0763 | 3.9695 | 4.0687 | 4.0687 | +0.038 (+0.95%) | 2,560,060 |
| 26 Jul 2005 | CNY | 3.9847 | 4.0382 | 3.9695 | 4.0305 | 4.0305 | +0.046 (+1.15%) | 1,963,498 |
| 25 Jul 2005 | CNY | 3.9466 | 4.0076 | 3.9084 | 3.9847 | 3.9847 | +0.038 (+0.97%) | 2,713,440 |
| 22 Jul 2005 | CNY | 3.9924 | 3.9924 | 3.8702 | 3.9466 | 3.9466 | +0.084 (+2.17%) | 3,540,986 |
| 21 Jul 2005 | CNY | 3.8168 | 3.8626 | 3.8015 | 3.8626 | 3.8626 | +0.061 (+1.61%) | 1,643,281 |
| 20 Jul 2005 | CNY | 3.7405 | 3.8473 | 3.7405 | 3.8015 | 3.8015 | +0.061 (+1.63%) | 1,715,201 |
| 19 Jul 2005 | CNY | 3.7405 | 3.8015 | 3.6947 | 3.7405 | 3.7405 | -0.008 (-0.20%) | 1,088,675 |
| 18 Jul 2005 | CNY | 3.8168 | 3.8168 | 3.626 | 3.7481 | 3.7481 | -0.099 (-2.58%) | 2,199,619 |
| 15 Jul 2005 | CNY | 3.8779 | 3.8931 | 3.8321 | 3.8473 | 3.8473 | -0.031 (-0.79%) | 674,452 |
| 14 Jul 2005 | CNY | 3.8321 | 3.9084 | 3.8244 | 3.8779 | 3.8779 | +0.015 (+0.40%) | 982,526 |
| 13 Jul 2005 | CNY | 3.8244 | 3.9084 | 3.8168 | 3.8626 | 3.8626 | +0.008 (+0.20%) | 683,577 |
| 12 Jul 2005 | CNY | 3.7557 | 3.8702 | 3.7557 | 3.855 | 3.855 | +0.099 (+2.64%) | 1,234,550 |
| 11 Jul 2005 | CNY | 3.7405 | 3.916 | 3.7252 | 3.7557 | 3.7557 | +0.03 (+0.82%) | 699,736 |
| 8 Jul 2005 | CNY | 3.8168 | 3.8702 | 3.7099 | 3.7252 | 3.7252 | -0.107 (-2.79%) | 543,912 |
| 7 Jul 2005 | CNY | 3.855 | 3.855 | 3.8015 | 3.8321 | 3.8321 | -0.023 (-0.59%) | 457,859 |
