| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2005 | CNY | 3.61 | 3.8052 | 3.5292 | 3.7634 | 3.7634 | +0.139 (+3.85%) | 8,303,815 |
| 24 Aug 2005 | CNY | 3.6268 | 3.6937 | 3.585 | 3.624 | 3.624 | +0.006 (+0.15%) | 2,791,389 |
| 23 Aug 2005 | CNY | 3.571 | 3.6574 | 3.5431 | 3.6184 | 3.6184 | +0.017 (+0.46%) | 3,087,543 |
| 22 Aug 2005 | CNY | 3.5069 | 3.6323 | 3.5069 | 3.6017 | 3.6017 | +0.056 (+1.57%) | 2,652,011 |
| 19 Aug 2005 | CNY | 3.5403 | 3.6686 | 3.4902 | 3.5459 | 3.5459 | -0.047 (-1.32%) | 5,636,407 |
| 18 Aug 2005 | CNY | 3.7996 | 3.8386 | 3.5682 | 3.5933 | 3.5933 | -0.257 (-6.66%) | 9,296,044 |
| 17 Aug 2005 | CNY | 3.7689 | 3.9167 | 3.7494 | 3.8498 | 3.8498 | +0.078 (+2.07%) | 6,648,653 |
| 16 Aug 2005 | CNY | 3.9278 | 3.9278 | 3.7634 | 3.7717 | 3.7717 | -0.131 (-3.36%) | 6,151,973 |
| 15 Aug 2005 | CNY | 3.702 | 3.9529 | 3.6519 | 3.9027 | 3.9027 | +0.209 (+5.66%) | 7,647,303 |
| 12 Aug 2005 | CNY | 3.7634 | 3.8526 | 3.6519 | 3.6937 | 3.6937 | -0.042 (-1.12%) | 5,379,264 |
| 11 Aug 2005 | CNY | 3.7634 | 3.7717 | 3.6742 | 3.7355 | 3.7355 | -0.033 (-0.89%) | 6,034,764 |
| 10 Aug 2005 | CNY | 3.7634 | 3.7801 | 3.7076 | 3.7689 | 3.7689 | +0.011 (+0.30%) | 4,563,595 |
| 9 Aug 2005 | CNY | 3.7243 | 3.8052 | 3.6992 | 3.7578 | 3.7578 | +0.025 (+0.67%) | 5,955,688 |
| 8 Aug 2005 | CNY | 3.7634 | 3.8693 | 3.6797 | 3.7327 | 3.7327 | +0.045 (+1.21%) | 10,281,023 |
| 5 Aug 2005 | CNY | 3.5459 | 3.7355 | 3.5403 | 3.6881 | 3.6881 | +0.134 (+3.76%) | 9,560,146 |
| 4 Aug 2005 | CNY | 3.6017 | 3.7076 | 3.5459 | 3.5543 | 3.5543 | -0.075 (-2.07%) | 6,362,723 |
| 3 Aug 2005 | CNY | 3.5822 | 3.6658 | 3.5487 | 3.6296 | 3.6296 | +0.064 (+1.80%) | 7,564,991 |
| 2 Aug 2005 | CNY | 3.5961 | 3.5961 | 3.4874 | 3.5654 | 3.5654 | -0.017 (-0.47%) | 5,564,720 |
| 1 Aug 2005 | CNY | 3.4651 | 3.6658 | 3.4651 | 3.5822 | 3.5822 | +0.128 (+3.71%) | 10,678,129 |
| 29 Jul 2005 | CNY | 3.4065 | 3.479 | 3.3787 | 3.4539 | 3.4539 | +0.047 (+1.39%) | 4,009,121 |
| 28 Jul 2005 | CNY | 3.3982 | 3.479 | 3.3731 | 3.4065 | 3.4065 | +0.019 (+0.58%) | 5,742,793 |
| 27 Jul 2005 | CNY | 3.2755 | 3.3954 | 3.256 | 3.387 | 3.387 | +0.114 (+3.49%) | 4,411,052 |
| 26 Jul 2005 | CNY | 3.2532 | 3.3257 | 3.2003 | 3.2727 | 3.2727 | +0.017 (+0.51%) | 5,477,755 |
| 25 Jul 2005 | CNY | 3.3787 | 3.3787 | 3.2393 | 3.256 | 3.256 | -0.195 (-5.65%) | 5,732,720 |
| 22 Jul 2005 | CNY | 3.4121 | 3.479 | 3.3313 | 3.4511 | 3.4511 | +0.05 (+1.47%) | 8,566,181 |
| 21 Jul 2005 | CNY | 3.44 | 3.4707 | 3.3229 | 3.401 | 3.401 | -0.053 (-1.53%) | 4,927,167 |
| 20 Jul 2005 | CNY | 3.401 | 3.5348 | 3.3675 | 3.4539 | 3.4539 | +0.045 (+1.31%) | 5,681,674 |
| 19 Jul 2005 | CNY | 3.4261 | 3.4539 | 3.3591 | 3.4093 | 3.4093 | +0.014 (+0.41%) | 3,209,440 |
| 18 Jul 2005 | CNY | 3.3034 | 3.401 | 3.2755 | 3.3954 | 3.3954 | +0.081 (+2.44%) | 2,948,610 |
| 15 Jul 2005 | CNY | 3.4288 | 3.4539 | 3.2895 | 3.3145 | 3.3145 | -0.098 (-2.86%) | 4,586,621 |
