| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2005 | CNY | 4.3357 | 4.3357 | 4.0357 | 4.0714 | 4.0714 | -0.264 (-6.10%) | 1,937,646 |
| 17 Aug 2005 | CNY | 4.3286 | 4.35 | 4.1571 | 4.3357 | 4.3357 | +0.014 (+0.33%) | 1,820,052 |
| 16 Aug 2005 | CNY | 4.4143 | 4.4143 | 4.2286 | 4.3214 | 4.3214 | -0.093 (-2.10%) | 1,815,098 |
| 15 Aug 2005 | CNY | 4.2786 | 4.4286 | 4.2643 | 4.4143 | 4.4143 | +0.136 (+3.17%) | 1,718,915 |
| 12 Aug 2005 | CNY | 4.2 | 4.4857 | 4.1643 | 4.2786 | 4.2786 | +0.064 (+1.53%) | 3,163,932 |
| 11 Aug 2005 | CNY | 4.2857 | 4.2857 | 4.1643 | 4.2143 | 4.2143 | -0.064 (-1.50%) | 1,958,604 |
| 10 Aug 2005 | CNY | 4.2357 | 4.3286 | 4.0786 | 4.2786 | 4.2786 | +0.036 (+0.84%) | 3,659,392 |
| 9 Aug 2005 | CNY | 3.9571 | 4.2643 | 3.9429 | 4.2429 | 4.2429 | +0.307 (+7.81%) | 3,518,866 |
| 8 Aug 2005 | CNY | 3.8571 | 3.9929 | 3.8571 | 3.9357 | 3.9357 | +0.1 (+2.61%) | 2,237,809 |
| 5 Aug 2005 | CNY | 3.7143 | 3.85 | 3.7 | 3.8357 | 3.8357 | +0.121 (+3.27%) | 1,271,486 |
| 4 Aug 2005 | CNY | 3.7714 | 3.8143 | 3.6714 | 3.7143 | 3.7143 | -0.079 (-2.07%) | 1,224,864 |
| 3 Aug 2005 | CNY | 3.8357 | 3.8643 | 3.7857 | 3.7929 | 3.7929 | -0.029 (-0.75%) | 1,860,570 |
| 2 Aug 2005 | CNY | 3.7286 | 3.8929 | 3.6643 | 3.8214 | 3.8214 | +0.064 (+1.71%) | 2,062,190 |
| 1 Aug 2005 | CNY | 3.6857 | 3.7714 | 3.6571 | 3.7571 | 3.7571 | +0.086 (+2.33%) | 1,186,545 |
| 29 Jul 2005 | CNY | 3.65 | 3.7214 | 3.6429 | 3.6714 | 3.6714 | +0.007 (+0.19%) | 1,050,885 |
| 28 Jul 2005 | CNY | 3.75 | 3.7714 | 3.65 | 3.6643 | 3.6643 | -0.064 (-1.72%) | 2,068,605 |
| 27 Jul 2005 | CNY | 3.6429 | 3.7429 | 3.5929 | 3.7286 | 3.7286 | +0.086 (+2.35%) | 2,552,953 |
| 26 Jul 2005 | CNY | 3.5714 | 3.6929 | 3.5714 | 3.6429 | 3.6429 | +0.021 (+0.59%) | 2,802,168 |
| 25 Jul 2005 | CNY | 3.5143 | 3.7 | 3.5 | 3.6214 | 3.6214 | +0.1 (+2.84%) | 2,921,238 |
| 22 Jul 2005 | CNY | 3.4286 | 3.6429 | 3.4 | 3.5214 | 3.5214 | +0.093 (+2.71%) | 3,517,035 |
| 21 Jul 2005 | CNY | 3.4214 | 3.45 | 3.3214 | 3.4286 | 3.4286 | +0.007 (+0.21%) | 1,538,524 |
| 20 Jul 2005 | CNY | 3.2286 | 3.5143 | 3.2286 | 3.4214 | 3.4214 | +0.221 (+6.92%) | 3,453,363 |
| 19 Jul 2005 | CNY | 3.2214 | 3.2643 | 3.1286 | 3.2 | 3.2 | -0.021 (-0.66%) | 785,332 |
| 18 Jul 2005 | CNY | 3.2 | 3.2714 | 3.1286 | 3.2214 | 3.2214 | +0.021 (+0.67%) | 830,522 |
| 15 Jul 2005 | CNY | 3.3714 | 3.4 | 3.1429 | 3.2 | 3.2 | -0.2 (-5.88%) | 1,480,336 |
| 14 Jul 2005 | CNY | 3.3286 | 3.4286 | 3.3286 | 3.4 | 3.4 | 0.0 (0.0%) | 1,618,161 |
| 13 Jul 2005 | CNY | 3.4143 | 3.45 | 3.2857 | 3.4 | 3.4 | -0.057 (-1.65%) | 2,186,391 |
| 12 Jul 2005 | CNY | 3.3643 | 3.4714 | 3.1429 | 3.4571 | 3.4571 | +0.079 (+2.32%) | 3,821,686 |
| 11 Jul 2005 | CNY | 3.3071 | 3.5143 | 3.2643 | 3.3786 | 3.3786 | +0.014 (+0.43%) | 4,348,835 |
| 8 Jul 2005 | CNY | 3.1286 | 3.4286 | 3.1143 | 3.3643 | 3.3643 | +0.236 (+7.53%) | 5,390,607 |
