| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Aug 2005 | CNY | 5.45 | 5.5 | 5.3125 | 5.3813 | 5.3813 | -0.075 (-1.37%) | 5,402,396 |
| 15 Aug 2005 | CNY | 5.3 | 5.4938 | 5.2625 | 5.4563 | 5.4563 | +0.156 (+2.95%) | 6,424,302 |
| 12 Aug 2005 | CNY | 5.4313 | 5.5188 | 5.2438 | 5.3 | 5.3 | -0.113 (-2.08%) | 6,815,387 |
| 11 Aug 2005 | CNY | 5.2813 | 5.4188 | 5.2313 | 5.4125 | 5.4125 | +0.125 (+2.36%) | 8,205,454 |
| 10 Aug 2005 | CNY | 5.325 | 5.3438 | 5.2125 | 5.2875 | 5.2875 | -0.037 (-0.70%) | 4,975,758 |
| 9 Aug 2005 | CNY | 5.3125 | 5.3438 | 5.2188 | 5.325 | 5.325 | +0.019 (+0.35%) | 5,522,174 |
| 8 Aug 2005 | CNY | 5.25 | 5.375 | 5.2375 | 5.3063 | 5.3063 | +0.081 (+1.56%) | 7,145,408 |
| 5 Aug 2005 | CNY | 5.0813 | 5.2438 | 5.0625 | 5.225 | 5.225 | +0.144 (+2.83%) | 3,368,251 |
| 4 Aug 2005 | CNY | 5.1625 | 5.1625 | 5.0188 | 5.0813 | 5.0813 | -0.1 (-1.93%) | 3,326,841 |
| 3 Aug 2005 | CNY | 5.1688 | 5.3125 | 5.125 | 5.1813 | 5.1813 | +0.025 (+0.48%) | 6,145,283 |
| 2 Aug 2005 | CNY | 5.1438 | 5.1563 | 5.0688 | 5.1563 | 5.1563 | +0.019 (+0.37%) | 2,714,217 |
| 1 Aug 2005 | CNY | 5.1563 | 5.175 | 5.0563 | 5.1375 | 5.1375 | -0.056 (-1.08%) | 4,853,867 |
| 29 Jul 2005 | CNY | 5.0625 | 5.2188 | 5.0125 | 5.1938 | 5.1938 | +0.188 (+3.75%) | 6,849,342 |
| 28 Jul 2005 | CNY | 4.9875 | 5.0438 | 4.9438 | 5.0063 | 5.0063 | 0.0 (0.0%) | 3,772,816 |
| 27 Jul 2005 | CNY | 4.7563 | 5.0125 | 4.7188 | 5.0063 | 5.0063 | +0.244 (+5.12%) | 5,038,009 |
| 26 Jul 2005 | CNY | 4.575 | 4.7688 | 4.575 | 4.7625 | 4.7625 | +0.156 (+3.39%) | 4,453,939 |
| 25 Jul 2005 | CNY | 4.625 | 4.6313 | 4.5375 | 4.6063 | 4.6063 | -0.05 (-1.07%) | 2,007,182 |
| 22 Jul 2005 | CNY | 4.8563 | 4.8563 | 4.6063 | 4.6563 | 4.6563 | -0.169 (-3.50%) | 5,856,238 |
| 21 Jul 2005 | CNY | 4.9125 | 4.9125 | 4.7813 | 4.825 | 4.825 | -0.087 (-1.78%) | 754,329 |
| 20 Jul 2005 | CNY | 4.8438 | 4.9313 | 4.8188 | 4.9125 | 4.9125 | +0.094 (+1.94%) | 859,427 |
| 19 Jul 2005 | CNY | 4.8 | 4.8688 | 4.75 | 4.8188 | 4.8188 | +0.006 (+0.13%) | 503,107 |
| 18 Jul 2005 | CNY | 4.8938 | 4.9438 | 4.7563 | 4.8125 | 4.8125 | -0.1 (-2.04%) | 1,000,454 |
| 15 Jul 2005 | CNY | 4.8938 | 5.0125 | 4.8688 | 4.9125 | 4.9125 | 0.0 (0.0%) | 1,195,184 |
| 14 Jul 2005 | CNY | 4.9063 | 4.975 | 4.875 | 4.9125 | 4.9125 | +0.006 (+0.13%) | 1,222,928 |
| 13 Jul 2005 | CNY | 4.8938 | 4.95 | 4.8125 | 4.9063 | 4.9063 | +0.075 (+1.55%) | 2,768,427 |
| 12 Jul 2005 | CNY | 4.7 | 4.8375 | 4.6563 | 4.8313 | 4.8313 | +0.231 (+5.03%) | 2,132,728 |
| 11 Jul 2005 | CNY | 4.6813 | 4.8438 | 4.5938 | 4.6 | 4.6 | -0.044 (-0.94%) | 1,024,443 |
| 8 Jul 2005 | CNY | 4.675 | 4.7625 | 4.6375 | 4.6438 | 4.6438 | -0.006 (-0.13%) | 1,479,132 |
| 7 Jul 2005 | CNY | 4.5938 | 4.6563 | 4.5625 | 4.65 | 4.65 | +0.069 (+1.50%) | 437,920 |
| 6 Jul 2005 | CNY | 4.625 | 4.6875 | 4.5313 | 4.5813 | 4.5813 | -0.075 (-1.61%) | 621,008 |
