| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jul 2005 | CNY | 2.7867 | 2.7867 | 2.68 | 2.6933 | 2.6933 | -0.047 (-1.70%) | 1,355,433 |
| 27 Jul 2005 | CNY | 2.64 | 2.76 | 2.6067 | 2.74 | 2.74 | +0.08 (+3.01%) | 1,422,265 |
| 26 Jul 2005 | CNY | 2.5867 | 2.7333 | 2.5867 | 2.66 | 2.66 | +0.087 (+3.37%) | 1,506,511 |
| 25 Jul 2005 | CNY | 2.58 | 2.58 | 2.5267 | 2.5733 | 2.5733 | -0.013 (-0.52%) | 496,218 |
| 22 Jul 2005 | CNY | 2.54 | 2.6267 | 2.5 | 2.5867 | 2.5867 | +0.087 (+3.47%) | 1,302,561 |
| 21 Jul 2005 | CNY | 2.5 | 2.5 | 2.4067 | 2.5 | 2.5 | +0.013 (+0.53%) | 470,719 |
| 20 Jul 2005 | CNY | 2.5133 | 2.54 | 2.4333 | 2.4867 | 2.4867 | -0.02 (-0.80%) | 357,135 |
| 19 Jul 2005 | CNY | 2.4067 | 2.5333 | 2.4067 | 2.5067 | 2.5067 | +0.093 (+3.87%) | 511,771 |
| 18 Jul 2005 | CNY | 2.5867 | 2.5867 | 2.3867 | 2.4133 | 2.4133 | -0.18 (-6.94%) | 745,291 |
| 15 Jul 2005 | CNY | 2.72 | 2.7533 | 2.5333 | 2.5933 | 2.5933 | -0.107 (-3.95%) | 684,439 |
| 14 Jul 2005 | CNY | 2.7 | 2.7667 | 2.6733 | 2.7 | 2.7 | 0.0 (0.0%) | 620,383 |
| 13 Jul 2005 | CNY | 2.6067 | 2.7333 | 2.5067 | 2.7 | 2.7 | +0.06 (+2.27%) | 854,380 |
| 12 Jul 2005 | CNY | 2.5267 | 2.6667 | 2.4867 | 2.64 | 2.64 | +0.12 (+4.76%) | 643,935 |
| 11 Jul 2005 | CNY | 2.6133 | 2.74 | 2.4867 | 2.52 | 2.52 | -0.093 (-3.57%) | 676,648 |
| 8 Jul 2005 | CNY | 2.8067 | 2.84 | 2.6067 | 2.6133 | 2.6133 | -0.233 (-8.20%) | 849,682 |
| 7 Jul 2005 | CNY | 2.8333 | 2.8867 | 2.8 | 2.8467 | 2.8467 | -0.013 (-0.47%) | 396,000 |
| 6 Jul 2005 | CNY | 2.8867 | 2.9133 | 2.8133 | 2.86 | 2.86 | -0.013 (-0.46%) | 342,300 |
| 5 Jul 2005 | CNY | 2.8533 | 2.9067 | 2.82 | 2.8733 | 2.8733 | +0.007 (+0.23%) | 497,551 |
| 4 Jul 2005 | CNY | 2.8 | 2.8667 | 2.7533 | 2.8667 | 2.8667 | -0.033 (-1.15%) | 960,736 |
| 1 Jul 2005 | CNY | 3.0533 | 3.0867 | 2.9 | 2.9 | 2.9 | -0.187 (-6.05%) | 1,248,706 |
| 30 Jun 2005 | CNY | 3.26 | 3.26 | 3.0667 | 3.0867 | 3.0867 | -0.173 (-5.32%) | 1,052,797 |
| 29 Jun 2005 | CNY | 3.2667 | 3.3333 | 3.2133 | 3.26 | 3.26 | -0.04 (-1.21%) | 1,056,090 |
| 27 Jun 2005 | CNY | 3.2267 | 3.3667 | 3.2267 | 3.3 | 3.3 | +0.113 (+3.56%) | 1,530,583 |
| 24 Jun 2005 | CNY | 3.2133 | 3.24 | 3.14 | 3.1867 | 3.1867 | -0.033 (-1.03%) | 793,932 |
| 23 Jun 2005 | CNY | 3.2733 | 3.38 | 3.2 | 3.22 | 3.22 | -0.06 (-1.83%) | 1,938,643 |
| 22 Jun 2005 | CNY | 3.16 | 3.2867 | 3.1 | 3.28 | 3.28 | +0.12 (+3.80%) | 1,601,419 |
| 21 Jun 2005 | CNY | 3.2333 | 3.2333 | 3.14 | 3.16 | 3.16 | -0.067 (-2.07%) | 871,600 |
| 20 Jun 2005 | CNY | 3.12 | 3.2667 | 3.0333 | 3.2267 | 3.2267 | +0.107 (+3.42%) | 1,129,971 |
| 17 Jun 2005 | CNY | 3.1867 | 3.22 | 3.12 | 3.12 | 3.12 | -0.08 (-2.50%) | 545,100 |
| 16 Jun 2005 | CNY | 3.1667 | 3.2133 | 3.0933 | 3.2 | 3.2 | +0.04 (+1.27%) | 795,112 |
