| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Aug 2005 | CNY | 2.3 | 2.35 | 2.28 | 2.35 | 2.35 | 0.0 (0.0%) | 1,083,959 |
| 8 Aug 2005 | CNY | 2.33 | 2.38 | 2.25 | 2.35 | 2.35 | +0.02 (+0.86%) | 1,584,124 |
| 5 Aug 2005 | CNY | 2.25 | 2.38 | 2.22 | 2.33 | 2.33 | +0.04 (+1.75%) | 1,801,473 |
| 4 Aug 2005 | CNY | 2.4 | 2.5 | 2.29 | 2.29 | 2.29 | -0.06 (-2.55%) | 4,617,742 |
| 3 Aug 2005 | CNY | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | +0.21 (+9.81%) | 1,519,784 |
| 2 Aug 2005 | CNY | 2.09 | 2.14 | 2.04 | 2.14 | 2.14 | +0.05 (+2.39%) | 1,076,959 |
| 1 Aug 2005 | CNY | 2.14 | 2.14 | 2.09 | 2.09 | 2.09 | -0.07 (-3.24%) | 1,427,296 |
| 29 Jul 2005 | CNY | 2.01 | 2.24 | 1.97 | 2.16 | 2.16 | +0.12 (+5.88%) | 4,043,140 |
| 28 Jul 2005 | CNY | 1.95 | 2.08 | 1.92 | 2.04 | 2.04 | +0.09 (+4.62%) | 2,020,295 |
| 27 Jul 2005 | CNY | 1.9 | 1.95 | 1.89 | 1.95 | 1.95 | +0.03 (+1.56%) | 940,759 |
| 26 Jul 2005 | CNY | 1.86 | 1.93 | 1.85 | 1.92 | 1.92 | +0.03 (+1.59%) | 774,172 |
| 25 Jul 2005 | CNY | 1.89 | 1.91 | 1.85 | 1.89 | 1.89 | -0.02 (-1.05%) | 357,929 |
| 22 Jul 2005 | CNY | 1.87 | 1.94 | 1.84 | 1.91 | 1.91 | +0.04 (+2.14%) | 610,282 |
| 21 Jul 2005 | CNY | 1.8 | 1.88 | 1.78 | 1.87 | 1.87 | +0.03 (+1.63%) | 531,234 |
| 20 Jul 2005 | CNY | 1.81 | 1.84 | 1.75 | 1.84 | 1.84 | +0.01 (+0.55%) | 477,029 |
| 19 Jul 2005 | CNY | 1.76 | 1.83 | 1.75 | 1.83 | 1.83 | +0.05 (+2.81%) | 354,850 |
| 18 Jul 2005 | CNY | 1.79 | 1.83 | 1.75 | 1.78 | 1.78 | -0.07 (-3.78%) | 368,100 |
| 15 Jul 2005 | CNY | 1.88 | 1.9 | 1.83 | 1.85 | 1.85 | -0.06 (-3.14%) | 463,810 |
| 14 Jul 2005 | CNY | 1.86 | 1.92 | 1.82 | 1.91 | 1.91 | +0.05 (+2.69%) | 734,746 |
| 13 Jul 2005 | CNY | 1.88 | 1.88 | 1.8 | 1.86 | 1.86 | -0.05 (-2.62%) | 852,138 |
| 12 Jul 2005 | CNY | 2 | 2.01 | 1.8 | 1.91 | 1.91 | -0.09 (-4.50%) | 1,418,469 |
| 11 Jul 2005 | CNY | 2 | 2.1 | 2 | 2 | 2 | -0.01 (-0.50%) | 329,618 |
| 8 Jul 2005 | CNY | 2.12 | 2.13 | 2 | 2.01 | 2.01 | -0.15 (-6.94%) | 470,400 |
| 7 Jul 2005 | CNY | 2.1 | 2.18 | 2.1 | 2.16 | 2.16 | 0.0 (0.0%) | 248,607 |
| 6 Jul 2005 | CNY | 2.16 | 2.18 | 2.11 | 2.16 | 2.16 | +0.02 (+0.93%) | 274,499 |
| 5 Jul 2005 | CNY | 2.17 | 2.22 | 2.13 | 2.14 | 2.14 | -0.03 (-1.38%) | 357,838 |
| 4 Jul 2005 | CNY | 2.22 | 2.22 | 2.08 | 2.17 | 2.17 | -0.05 (-2.25%) | 557,472 |
| 1 Jul 2005 | CNY | 2.3 | 2.32 | 2.21 | 2.22 | 2.22 | -0.1 (-4.31%) | 496,440 |
| 30 Jun 2005 | CNY | 2.4 | 2.45 | 2.3 | 2.32 | 2.32 | -0.11 (-4.53%) | 292,250 |
| 29 Jun 2005 | CNY | 2.4 | 2.45 | 2.39 | 2.43 | 2.43 | +0.03 (+1.25%) | 277,100 |
