| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 2005 | CNY | 2.0714 | 2.1429 | 2.0571 | 2.0929 | 2.0929 | +0.014 (+0.69%) | 5,518,654 |
| 25 Jul 2005 | CNY | 2.0714 | 2.1143 | 2.0429 | 2.0786 | 2.0786 | 0.0 (0.0%) | 2,855,692 |
| 22 Jul 2005 | CNY | 2.0071 | 2.1429 | 1.9714 | 2.0786 | 2.0786 | +0.071 (+3.56%) | 5,722,465 |
| 21 Jul 2005 | CNY | 2.0071 | 2.0214 | 1.95 | 2.0071 | 2.0071 | -0.014 (-0.71%) | 2,675,080 |
| 20 Jul 2005 | CNY | 2.0143 | 2.0429 | 1.9714 | 2.0214 | 2.0214 | 0.0 (0.0%) | 1,638,952 |
| 19 Jul 2005 | CNY | 2.0214 | 2.0571 | 1.9714 | 2.0214 | 2.0214 | -0.014 (-0.70%) | 2,344,365 |
| 18 Jul 2005 | CNY | 2.0929 | 2.0929 | 1.9929 | 2.0357 | 2.0357 | -0.057 (-2.73%) | 2,888,177 |
| 15 Jul 2005 | CNY | 2.1143 | 2.1429 | 2.0429 | 2.0929 | 2.0929 | -0.021 (-1.01%) | 6,291,434 |
| 14 Jul 2005 | CNY | 2.0357 | 2.15 | 2 | 2.1143 | 2.1143 | +0.079 (+3.86%) | 9,486,878 |
| 13 Jul 2005 | CNY | 2.0714 | 2.1071 | 2 | 2.0357 | 2.0357 | -0.043 (-2.06%) | 8,540,562 |
| 12 Jul 2005 | CNY | 1.9143 | 2.0786 | 1.8857 | 2.0786 | 2.0786 | +0.15 (+7.78%) | 7,685,935 |
| 11 Jul 2005 | CNY | 2 | 2.1 | 1.9143 | 1.9286 | 1.9286 | -0.064 (-3.23%) | 3,404,312 |
| 8 Jul 2005 | CNY | 2.05 | 2.0714 | 1.9857 | 1.9929 | 1.9929 | -0.1 (-4.78%) | 4,494,737 |
| 7 Jul 2005 | CNY | 2.0357 | 2.1643 | 2.0214 | 2.0929 | 2.0929 | +0.021 (+1.04%) | 7,732,778 |
| 6 Jul 2005 | CNY | 1.95 | 2.0929 | 1.9071 | 2.0714 | 2.0714 | +0.129 (+6.61%) | 7,723,597 |
| 5 Jul 2005 | CNY | 1.9714 | 1.9714 | 1.8857 | 1.9429 | 1.9429 | -0.029 (-1.45%) | 4,002,026 |
| 4 Jul 2005 | CNY | 1.8429 | 1.9786 | 1.8286 | 1.9714 | 1.9714 | +0.114 (+6.15%) | 7,830,194 |
| 1 Jul 2005 | CNY | 1.7643 | 1.9071 | 1.75 | 1.8571 | 1.8571 | +0.093 (+5.26%) | 4,102,389 |
| 30 Jun 2005 | CNY | 1.8143 | 1.8143 | 1.7571 | 1.7643 | 1.7643 | -0.057 (-3.13%) | 424,272 |
| 29 Jun 2005 | CNY | 1.8 | 1.8214 | 1.8 | 1.8214 | 1.8214 | +0.014 (+0.79%) | 449,236 |
| 28 Jun 2005 | CNY | 1.8286 | 1.8286 | 1.7786 | 1.8071 | 1.8071 | -0.021 (-1.18%) | 700,967 |
| 27 Jun 2005 | CNY | 1.7714 | 1.8429 | 1.7714 | 1.8286 | 1.8286 | +0.057 (+3.23%) | 943,462 |
| 24 Jun 2005 | CNY | 1.7929 | 1.8 | 1.7571 | 1.7714 | 1.7714 | -0.021 (-1.20%) | 680,073 |
| 23 Jun 2005 | CNY | 1.8143 | 1.8286 | 1.7786 | 1.7929 | 1.7929 | -0.029 (-1.56%) | 468,311 |
| 22 Jun 2005 | CNY | 1.8143 | 1.8286 | 1.7643 | 1.8214 | 1.8214 | +0.007 (+0.39%) | 494,170 |
| 21 Jun 2005 | CNY | 1.8571 | 1.8571 | 1.8 | 1.8143 | 1.8143 | -0.043 (-2.30%) | 467,119 |
| 20 Jun 2005 | CNY | 1.8071 | 1.8571 | 1.7571 | 1.8571 | 1.8571 | +0.05 (+2.77%) | 1,208,117 |
| 17 Jun 2005 | CNY | 1.8429 | 1.8571 | 1.7714 | 1.8071 | 1.8071 | -0.036 (-1.94%) | 852,356 |
| 16 Jun 2005 | CNY | 1.8286 | 1.8571 | 1.7857 | 1.8429 | 1.8429 | +0.014 (+0.78%) | 738,224 |
| 15 Jun 2005 | CNY | 1.9143 | 1.9143 | 1.8143 | 1.8286 | 1.8286 | -0.093 (-4.83%) | 1,489,740 |
