| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2005 | CNY | 3.223 | 3.3066 | 3.2186 | 3.2582 | 3.2582 | +0.009 (+0.27%) | 387,444 |
| 19 Jul 2005 | CNY | 3.1966 | 3.289 | 3.1701 | 3.2494 | 3.2494 | +0.022 (+0.68%) | 445,754 |
| 18 Jul 2005 | CNY | 3.201 | 3.2406 | 3.1701 | 3.2274 | 3.2274 | 0.0 (0.0%) | 410,419 |
| 15 Jul 2005 | CNY | 3.2626 | 3.3242 | 3.1922 | 3.2274 | 3.2274 | -0.066 (-2.00%) | 903,998 |
| 14 Jul 2005 | CNY | 3.2582 | 3.3639 | 3.2582 | 3.2934 | 3.2934 | 0.0 (0.0%) | 1,174,335 |
| 13 Jul 2005 | CNY | 3.3374 | 3.3771 | 3.2626 | 3.2934 | 3.2934 | -0.049 (-1.45%) | 1,385,095 |
| 12 Jul 2005 | CNY | 3.1833 | 3.3903 | 3.1217 | 3.3419 | 3.3419 | +0.194 (+6.16%) | 1,607,112 |
| 11 Jul 2005 | CNY | 3.2142 | 3.2802 | 3.1217 | 3.1481 | 3.1481 | +0.022 (+0.70%) | 1,305,751 |
| 8 Jul 2005 | CNY | 3.2626 | 3.2626 | 3.1129 | 3.1261 | 3.1261 | -0.145 (-4.44%) | 946,340 |
| 7 Jul 2005 | CNY | 3.2582 | 3.3022 | 3.223 | 3.2714 | 3.2714 | +0.022 (+0.68%) | 491,669 |
| 6 Jul 2005 | CNY | 3.3022 | 3.3771 | 3.2142 | 3.2494 | 3.2494 | -0.031 (-0.94%) | 1,044,727 |
| 5 Jul 2005 | CNY | 3.311 | 3.4255 | 3.2362 | 3.2802 | 3.2802 | -0.035 (-1.06%) | 1,645,307 |
| 4 Jul 2005 | CNY | 3.2406 | 3.3154 | 3.1922 | 3.3154 | 3.3154 | +0.057 (+1.76%) | 1,510,584 |
| 1 Jul 2005 | CNY | 3.518 | 3.5224 | 3.2582 | 3.2582 | 3.2582 | -0.242 (-6.92%) | 1,326,989 |
| 30 Jun 2005 | CNY | 3.6501 | 3.6545 | 3.5004 | 3.5004 | 3.5004 | -0.194 (-5.24%) | 1,755,269 |
| 29 Jun 2005 | CNY | 3.7513 | 3.8526 | 3.6897 | 3.6941 | 3.6941 | -0.172 (-4.44%) | 3,069,710 |
| 27 Jun 2005 | CNY | 3.7381 | 3.9274 | 3.6765 | 3.8658 | 3.8658 | +0.247 (+6.81%) | 5,421,649 |
| 24 Jun 2005 | CNY | 3.4783 | 3.6236 | 3.4519 | 3.6192 | 3.6192 | +0.141 (+4.05%) | 2,439,112 |
| 23 Jun 2005 | CNY | 3.6104 | 3.6985 | 3.4475 | 3.4783 | 3.4783 | -0.159 (-4.36%) | 3,068,052 |
| 22 Jun 2005 | CNY | 3.5884 | 3.7205 | 3.5092 | 3.6368 | 3.6368 | +0.004 (+0.12%) | 3,474,399 |
| 21 Jun 2005 | CNY | 3.5224 | 3.7205 | 3.4431 | 3.6324 | 3.6324 | +0.101 (+2.87%) | 4,261,865 |
| 20 Jun 2005 | CNY | 3.2274 | 3.54 | 3.2274 | 3.5312 | 3.5312 | +0.282 (+8.67%) | 3,991,718 |
| 17 Jun 2005 | CNY | 3.3242 | 3.3595 | 3.2362 | 3.2494 | 3.2494 | -0.031 (-0.94%) | 1,728,746 |
| 16 Jun 2005 | CNY | 3.1261 | 3.2802 | 3.1261 | 3.2802 | 3.2802 | +0.154 (+4.93%) | 1,830,762 |
| 15 Jun 2005 | CNY | 3.1481 | 3.2318 | 3.0821 | 3.1261 | 3.1261 | -0.057 (-1.80%) | 1,222,734 |
| 14 Jun 2005 | CNY | 3.3242 | 3.3286 | 3.1833 | 3.1833 | 3.1833 | -0.119 (-3.60%) | 990,454 |
| 13 Jun 2005 | CNY | 3.3198 | 3.3815 | 3.223 | 3.3022 | 3.3022 | +0.013 (+0.40%) | 1,840,619 |
| 10 Jun 2005 | CNY | 3.3727 | 3.3727 | 3.223 | 3.289 | 3.289 | -0.128 (-3.74%) | 2,185,051 |
| 9 Jun 2005 | CNY | 3.1701 | 3.4167 | 3.1349 | 3.4167 | 3.4167 | -0.824 (-19.43%) | 3,763,987 |
| 9 Jun 2005 |
|
|||||||
| 8 Jun 2005 | CNY | 2.961 | 3.2619 | 2.961 | 3.2619 | 3.2619 | +0.297 (+10.02%) | 3,768,651 |
