| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2005 | CNY | 2.2269 | 2.2778 | 2.1759 | 2.2222 | 2.2222 | -0.037 (-1.64%) | 1,573,400 |
| 19 Aug 2005 | CNY | 2.2037 | 2.3009 | 2.1667 | 2.2593 | 2.2593 | +0.056 (+2.52%) | 3,315,466 |
| 18 Aug 2005 | CNY | 2.3704 | 2.4444 | 2.1898 | 2.2037 | 2.2037 | -0.134 (-5.74%) | 5,959,157 |
| 17 Aug 2005 | CNY | 2.2176 | 2.338 | 2.1759 | 2.338 | 2.338 | +0.093 (+4.12%) | 6,079,669 |
| 16 Aug 2005 | CNY | 2.2315 | 2.3472 | 2.213 | 2.2454 | 2.2454 | +0.111 (+5.21%) | 10,361,844 |
| 15 Aug 2005 | CNY | 2.0833 | 2.1482 | 2.0509 | 2.1343 | 2.1343 | +0.037 (+1.77%) | 2,020,222 |
| 12 Aug 2005 | CNY | 2.1806 | 2.1898 | 2.0833 | 2.0972 | 2.0972 | -0.074 (-3.41%) | 2,911,757 |
| 11 Aug 2005 | CNY | 2.1759 | 2.2685 | 2.1482 | 2.1713 | 2.1713 | -0.005 (-0.21%) | 4,582,943 |
| 10 Aug 2005 | CNY | 2.1204 | 2.1852 | 2.0972 | 2.1759 | 2.1759 | +0.051 (+2.40%) | 4,630,376 |
| 9 Aug 2005 | CNY | 2.037 | 2.1296 | 1.9861 | 2.125 | 2.125 | +0.083 (+4.08%) | 3,937,654 |
| 8 Aug 2005 | CNY | 2.0556 | 2.0833 | 2.037 | 2.0417 | 2.0417 | -0.009 (-0.45%) | 1,948,998 |
| 5 Aug 2005 | CNY | 2.0463 | 2.0602 | 2.0093 | 2.0509 | 2.0509 | +0.018 (+0.91%) | 2,271,639 |
| 4 Aug 2005 | CNY | 1.9861 | 2.0509 | 1.9583 | 2.0324 | 2.0324 | +0.046 (+2.33%) | 2,720,716 |
| 3 Aug 2005 | CNY | 1.9537 | 2.0278 | 1.9213 | 1.9861 | 1.9861 | +0.037 (+1.90%) | 3,024,548 |
| 2 Aug 2005 | CNY | 1.9028 | 1.9537 | 1.875 | 1.9491 | 1.9491 | +0.056 (+2.94%) | 2,234,746 |
| 1 Aug 2005 | CNY | 1.8611 | 1.8982 | 1.8611 | 1.8935 | 1.8935 | +0.009 (+0.49%) | 985,370 |
| 29 Jul 2005 | CNY | 1.8796 | 1.8935 | 1.8519 | 1.8843 | 1.8843 | -0.014 (-0.73%) | 1,244,162 |
| 28 Jul 2005 | CNY | 1.9306 | 1.9861 | 1.8982 | 1.8982 | 1.8982 | +0.014 (+0.74%) | 3,308,040 |
| 27 Jul 2005 | CNY | 1.8519 | 1.8889 | 1.8426 | 1.8843 | 1.8843 | +0.028 (+1.50%) | 1,694,634 |
| 26 Jul 2005 | CNY | 1.8519 | 1.8889 | 1.8287 | 1.8565 | 1.8565 | +0.046 (+2.56%) | 1,480,647 |
| 25 Jul 2005 | CNY | 1.8426 | 1.8426 | 1.8056 | 1.8102 | 1.8102 | -0.032 (-1.76%) | 727,488 |
| 22 Jul 2005 | CNY | 1.7963 | 1.8611 | 1.7963 | 1.8426 | 1.8426 | +0.046 (+2.58%) | 1,676,285 |
| 21 Jul 2005 | CNY | 1.7454 | 1.838 | 1.7454 | 1.7963 | 1.7963 | +0.051 (+2.92%) | 1,828,692 |
| 20 Jul 2005 | CNY | 1.7269 | 1.7593 | 1.7037 | 1.7454 | 1.7454 | +0.018 (+1.07%) | 957,258 |
| 19 Jul 2005 | CNY | 1.6898 | 1.7732 | 1.6898 | 1.7269 | 1.7269 | +0.028 (+1.64%) | 689,515 |
| 18 Jul 2005 | CNY | 1.7824 | 1.7917 | 1.6806 | 1.6991 | 1.6991 | -0.134 (-7.32%) | 1,519,495 |
| 15 Jul 2005 | CNY | 1.8611 | 1.8935 | 1.8102 | 1.8333 | 1.8333 | -0.023 (-1.25%) | 1,002,672 |
| 14 Jul 2005 | CNY | 1.8704 | 1.8843 | 1.8426 | 1.8565 | 1.8565 | -0.018 (-0.99%) | 859,831 |
| 13 Jul 2005 | CNY | 1.9028 | 1.9028 | 1.8611 | 1.875 | 1.875 | -0.028 (-1.46%) | 1,099,053 |
| 12 Jul 2005 | CNY | 1.7732 | 1.9213 | 1.75 | 1.9028 | 1.9028 | +0.139 (+7.87%) | 2,089,933 |
