| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Aug 2005 | CNY | 4.6154 | 4.8077 | 4.5846 | 4.7308 | 4.7308 | +0.1 (+2.16%) | 1,965,524 |
| 15 Aug 2005 | CNY | 4.5615 | 4.6385 | 4.5 | 4.6308 | 4.6308 | +0.062 (+1.35%) | 1,944,736 |
| 12 Aug 2005 | CNY | 4.5 | 4.6077 | 4.4462 | 4.5692 | 4.5692 | +0.069 (+1.54%) | 3,249,802 |
| 11 Aug 2005 | CNY | 4.3154 | 4.5385 | 4.3154 | 4.5 | 4.5 | +0.185 (+4.28%) | 4,471,890 |
| 10 Aug 2005 | CNY | 4.2615 | 4.3692 | 4.2308 | 4.3154 | 4.3154 | +0.046 (+1.08%) | 1,387,627 |
| 9 Aug 2005 | CNY | 4.3231 | 4.3231 | 4.2231 | 4.2692 | 4.2692 | -0.046 (-1.07%) | 2,491,212 |
| 8 Aug 2005 | CNY | 4.1769 | 4.3154 | 4.1539 | 4.3154 | 4.3154 | +0.139 (+3.32%) | 1,826,752 |
| 5 Aug 2005 | CNY | 4.0462 | 4.1846 | 4.0462 | 4.1769 | 4.1769 | +0.131 (+3.23%) | 1,564,366 |
| 4 Aug 2005 | CNY | 4.1385 | 4.1385 | 4.0385 | 4.0462 | 4.0462 | -0.085 (-2.05%) | 763,599 |
| 3 Aug 2005 | CNY | 4.0615 | 4.2231 | 4.0385 | 4.1308 | 4.1308 | +0.077 (+1.90%) | 2,513,400 |
| 2 Aug 2005 | CNY | 4.0231 | 4.0615 | 3.9308 | 4.0539 | 4.0539 | +0.031 (+0.77%) | 683,105 |
| 1 Aug 2005 | CNY | 4.0462 | 4.0692 | 3.9539 | 4.0231 | 4.0231 | -0.038 (-0.95%) | 866,011 |
| 29 Jul 2005 | CNY | 4.1 | 4.1462 | 3.9923 | 4.0615 | 4.0615 | -0.038 (-0.94%) | 623,606 |
| 28 Jul 2005 | CNY | 4.0615 | 4.1077 | 4.0154 | 4.1 | 4.1 | +0.023 (+0.57%) | 1,385,845 |
| 27 Jul 2005 | CNY | 4 | 4.0769 | 3.9769 | 4.0769 | 4.0769 | +0.077 (+1.92%) | 753,481 |
| 26 Jul 2005 | CNY | 3.9615 | 4.0462 | 3.9462 | 4 | 4 | +0.038 (+0.97%) | 605,511 |
| 25 Jul 2005 | CNY | 3.9846 | 4.0308 | 3.8846 | 3.9615 | 3.9615 | -0.023 (-0.58%) | 423,498 |
| 22 Jul 2005 | CNY | 3.8846 | 4.0385 | 3.8308 | 3.9846 | 3.9846 | +0.108 (+2.78%) | 1,336,093 |
| 21 Jul 2005 | CNY | 3.8462 | 3.8923 | 3.8308 | 3.8769 | 3.8769 | -0.008 (-0.20%) | 461,890 |
| 20 Jul 2005 | CNY | 3.8462 | 3.9077 | 3.8385 | 3.8846 | 3.8846 | +0.008 (+0.20%) | 526,171 |
| 19 Jul 2005 | CNY | 3.8615 | 3.8846 | 3.8231 | 3.8769 | 3.8769 | +0.008 (+0.20%) | 390,122 |
| 18 Jul 2005 | CNY | 3.8308 | 3.8769 | 3.7923 | 3.8692 | 3.8692 | -0.015 (-0.40%) | 1,128,006 |
| 15 Jul 2005 | CNY | 3.9154 | 3.9154 | 3.8308 | 3.8846 | 3.8846 | -0.046 (-1.18%) | 861,919 |
| 14 Jul 2005 | CNY | 4.0615 | 4.0769 | 3.8077 | 3.9308 | 3.9308 | -0.146 (-3.58%) | 2,748,245 |
| 13 Jul 2005 | CNY | 4.3077 | 4.3077 | 4 | 4.0769 | 4.0769 | -0.262 (-6.03%) | 2,221,397 |
| 12 Jul 2005 | CNY | 4.2154 | 4.4077 | 4.1077 | 4.3385 | 4.3385 | +0.062 (+1.44%) | 907,254 |
| 11 Jul 2005 | CNY | 4.3462 | 4.4539 | 4.1462 | 4.2769 | 4.2769 | -0.092 (-2.11%) | 839,494 |
| 8 Jul 2005 | CNY | 4.3692 | 4.4 | 4.2615 | 4.3692 | 4.3692 | -0.062 (-1.39%) | 532,997 |
| 7 Jul 2005 | CNY | 4.2923 | 4.4308 | 4.2769 | 4.4308 | 4.4308 | +0.077 (+1.77%) | 623,916 |
| 6 Jul 2005 | CNY | 4.3462 | 4.4077 | 4.2692 | 4.3539 | 4.3539 | -0.061 (-1.39%) | 240,175 |
