| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jul 2005 | CNY | 9.7692 | 9.929 | 9.5266 | 9.9231 | 9.9231 | +0.154 (+1.58%) | 62,354 |
| 18 Jul 2005 | CNY | 9.8817 | 9.9467 | 9.645 | 9.7692 | 9.7692 | -0.296 (-2.94%) | 948,040 |
| 14 Jul 2005 | CNY | 10.1775 | 10.3077 | 10.0651 | 10.0651 | 10.0651 | -0.237 (-2.30%) | 475,059 |
| 13 Jul 2005 | CNY | 10.5799 | 10.5799 | 10.1539 | 10.3018 | 10.3018 | -0.219 (-2.08%) | 612,483 |
| 12 Jul 2005 | CNY | 10.2485 | 10.5503 | 10.1065 | 10.5207 | 10.5207 | +0.166 (+1.60%) | 763,100 |
| 11 Jul 2005 | CNY | 10.4438 | 10.6509 | 10.355 | 10.355 | 10.355 | 0.0 (0.0%) | 248,105 |
| 8 Jul 2005 | CNY | 10.1183 | 10.4142 | 10.1183 | 10.355 | 10.355 | +0.266 (+2.64%) | 576,516 |
| 7 Jul 2005 | CNY | 9.9527 | 10.0888 | 9.9527 | 10.0888 | 10.0888 | +0.035 (+0.35%) | 124,808 |
| 6 Jul 2005 | CNY | 10.0651 | 10.2189 | 9.9408 | 10.0533 | 10.0533 | +0.042 (+0.41%) | 108,658 |
| 5 Jul 2005 | CNY | 10.142 | 10.142 | 10 | 10.0118 | 10.0118 | +0.035 (+0.36%) | 42,571 |
| 4 Jul 2005 | CNY | 9.9467 | 10.1479 | 9.8935 | 9.9763 | 9.9763 | +0.03 (+0.30%) | 36,091 |
| 1 Jul 2005 | CNY | 9.9763 | 10.0473 | 9.929 | 9.9467 | 9.9467 | -0.118 (-1.18%) | 424,702 |
| 30 Jun 2005 | CNY | 9.9408 | 10.1183 | 9.9408 | 10.0651 | 10.0651 | +0.018 (+0.18%) | 148,758 |
| 29 Jun 2005 | CNY | 10.2308 | 10.3669 | 10.0414 | 10.0473 | 10.0473 | -0.207 (-2.02%) | 780,942 |
| 28 Jun 2005 | CNY | 10.4675 | 10.6331 | 10.1894 | 10.2544 | 10.2544 | -0.219 (-2.09%) | 374,416 |
| 27 Jun 2005 | CNY | 10.4438 | 10.6509 | 10.4024 | 10.4734 | 10.4734 | +0.059 (+0.57%) | 1,531,858 |
| 24 Jun 2005 | CNY | 10.4201 | 10.4438 | 10.2367 | 10.4142 | 10.4142 | -0.112 (-1.07%) | 250,841 |
| 23 Jun 2005 | CNY | 10.4852 | 10.6391 | 10.4142 | 10.5266 | 10.5266 | 0.0 (0.0%) | 309,158 |
| 22 Jun 2005 | CNY | 10.4142 | 10.645 | 10.355 | 10.5266 | 10.5266 | +0.024 (+0.22%) | 955,695 |
| 21 Jun 2005 | CNY | 10.8284 | 10.9467 | 10.355 | 10.503 | 10.503 | -0.325 (-3.01%) | 873,985 |
| 20 Jun 2005 | CNY | 10.361 | 11.3491 | 10.355 | 10.8284 | 10.8284 | +0.385 (+3.68%) | 801,523 |
| 17 Jun 2005 | CNY | 10.2959 | 10.858 | 10.2604 | 10.4438 | 10.4438 | +0.083 (+0.80%) | 297,213 |
| 16 Jun 2005 | CNY | 10.2426 | 10.5266 | 9.9763 | 10.361 | 10.361 | +0.095 (+0.92%) | 154,614 |
| 15 Jun 2005 | CNY | 10.503 | 10.9349 | 10.1775 | 10.2663 | 10.2663 | -0.272 (-2.58%) | 950,785 |
| 14 Jun 2005 | CNY | 10.8876 | 10.8994 | 10.5385 | 10.5385 | 10.5385 | -0.308 (-2.84%) | 662,772 |
| 13 Jun 2005 | CNY | 10.9763 | 10.9763 | 10.7101 | 10.8462 | 10.8462 | -0.13 (-1.19%) | 312,487 |
| 10 Jun 2005 | CNY | 11.213 | 11.213 | 10.9053 | 10.9763 | 10.9763 | -0.266 (-2.37%) | 631,336 |
| 9 Jun 2005 | CNY | 11.2426 | 11.5976 | 11.0533 | 11.2426 | 11.2426 | -0.083 (-0.73%) | 1,588,069 |
| 8 Jun 2005 | CNY | 10.5799 | 11.4497 | 10.5325 | 11.3254 | 11.3254 | +0.893 (+8.56%) | 3,086,413 |
| 7 Jun 2005 | CNY | 9.7456 | 10.8876 | 9.7456 | 10.432 | 10.432 | +0.343 (+3.40%) | 2,525,045 |
