| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Aug 2005 | CNY | 4.9933 | 5.0933 | 4.9333 | 5.0667 | 5.0667 | +0.067 (+1.33%) | 2,323,425 |
| 8 Aug 2005 | CNY | 5.06 | 5.22 | 4.96 | 5 | 5 | 0.0 (0.0%) | 5,592,469 |
| 5 Aug 2005 | CNY | 4.7333 | 5.0267 | 4.7133 | 5 | 5 | +0.253 (+5.34%) | 5,989,852 |
| 4 Aug 2005 | CNY | 4.7267 | 4.7733 | 4.6733 | 4.7467 | 4.7467 | +0.007 (+0.14%) | 3,022,837 |
| 3 Aug 2005 | CNY | 4.7267 | 4.78 | 4.6333 | 4.74 | 4.74 | +0.08 (+1.72%) | 2,582,740 |
| 2 Aug 2005 | CNY | 4.5933 | 4.66 | 4.5867 | 4.66 | 4.66 | +0.053 (+1.16%) | 1,552,509 |
| 1 Aug 2005 | CNY | 4.5733 | 4.7333 | 4.5667 | 4.6067 | 4.6067 | +0.053 (+1.17%) | 1,675,665 |
| 29 Jul 2005 | CNY | 4.4667 | 4.62 | 4.4667 | 4.5533 | 4.5533 | +0.067 (+1.48%) | 1,996,081 |
| 28 Jul 2005 | CNY | 4.56 | 4.6467 | 4.4867 | 4.4867 | 4.4867 | -0.073 (-1.61%) | 3,419,962 |
| 27 Jul 2005 | CNY | 4.4 | 4.56 | 4.34 | 4.56 | 4.56 | +0.193 (+4.43%) | 3,214,227 |
| 26 Jul 2005 | CNY | 4.2467 | 4.46 | 4.24 | 4.3667 | 4.3667 | +0.113 (+2.67%) | 3,359,485 |
| 25 Jul 2005 | CNY | 4.2667 | 4.32 | 4.2 | 4.2533 | 4.2533 | -0.013 (-0.31%) | 1,619,721 |
| 22 Jul 2005 | CNY | 4.18 | 4.32 | 4.14 | 4.2667 | 4.2667 | +0.087 (+2.07%) | 2,582,005 |
| 21 Jul 2005 | CNY | 4.1933 | 4.22 | 4.1067 | 4.18 | 4.18 | -0.013 (-0.32%) | 1,656,382 |
| 20 Jul 2005 | CNY | 4.12 | 4.22 | 4.0733 | 4.1933 | 4.1933 | +0.1 (+2.44%) | 1,929,471 |
| 19 Jul 2005 | CNY | 4.02 | 4.0933 | 3.9533 | 4.0933 | 4.0933 | +0.04 (+0.99%) | 913,320 |
| 18 Jul 2005 | CNY | 4.0133 | 4.0933 | 4 | 4.0533 | 4.0533 | +0.007 (+0.16%) | 1,128,360 |
| 15 Jul 2005 | CNY | 4.1067 | 4.1267 | 4.02 | 4.0467 | 4.0467 | -0.053 (-1.30%) | 1,121,386 |
| 14 Jul 2005 | CNY | 4.04 | 4.1533 | 3.9867 | 4.1 | 4.1 | +0.093 (+2.33%) | 2,007,229 |
| 13 Jul 2005 | CNY | 4.0467 | 4.1133 | 4 | 4.0067 | 4.0067 | -0.073 (-1.80%) | 2,095,128 |
| 12 Jul 2005 | CNY | 3.84 | 4.1267 | 3.8 | 4.08 | 4.08 | +0.2 (+5.15%) | 2,420,920 |
| 11 Jul 2005 | CNY | 4 | 4.0667 | 3.8533 | 3.88 | 3.88 | -0.007 (-0.17%) | 1,543,522 |
| 8 Jul 2005 | CNY | 3.98 | 3.98 | 3.84 | 3.8867 | 3.8867 | -0.12 (-2.99%) | 2,040,843 |
| 7 Jul 2005 | CNY | 4.0333 | 4.1467 | 3.9733 | 4.0067 | 4.0067 | -0.067 (-1.64%) | 2,581,947 |
| 6 Jul 2005 | CNY | 4.02 | 4.2133 | 4.0067 | 4.0733 | 4.0733 | -0.18 (-4.23%) | 4,416,478 |
| 5 Jul 2005 | CNY | 4.3 | 4.3333 | 4.1467 | 4.2533 | 4.2533 | -0.073 (-1.70%) | 1,869,792 |
| 4 Jul 2005 | CNY | 4.3933 | 4.3933 | 4.14 | 4.3267 | 4.3267 | -0.013 (-0.31%) | 2,190,165 |
| 1 Jul 2005 | CNY | 4.3867 | 4.4933 | 4.3 | 4.34 | 4.34 | -0.047 (-1.06%) | 2,084,980 |
| 30 Jun 2005 | CNY | 4.5733 | 4.5933 | 4.38 | 4.3867 | 4.3867 | -0.187 (-4.08%) | 2,820,433 |
| 29 Jun 2005 | CNY | 4.5667 | 4.7067 | 4.56 | 4.5733 | 4.5733 | -0.027 (-0.58%) | 2,630,283 |
