| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 14 Jul 2005 | CNY | 3.4288 | 3.4762 | 3.3954 | 3.4121 | 3.4121 | -0.008 (-0.25%) | 3,487,568 |
| 13 Jul 2005 | CNY | 3.4846 | 3.5348 | 3.4149 | 3.4205 | 3.4205 | -0.112 (-3.16%) | 5,974,503 |
| 12 Jul 2005 | CNY | 3.2839 | 3.5933 | 3.2337 | 3.532 | 3.532 | +0.223 (+6.74%) | 9,192,481 |
| 11 Jul 2005 | CNY | 3.3452 | 3.5348 | 3.3006 | 3.309 | 3.309 | +0.008 (+0.25%) | 6,136,448 |
| 8 Jul 2005 | CNY | 3.217 | 3.3313 | 3.1501 | 3.3006 | 3.3006 | +0.084 (+2.60%) | 4,565,571 |
| 7 Jul 2005 | CNY | 3.2337 | 3.2867 | 3.1501 | 3.217 | 3.217 | -0.033 (-1.03%) | 4,074,294 |
| 6 Jul 2005 | CNY | 3.3396 | 3.4205 | 3.2226 | 3.2504 | 3.2504 | -0.103 (-3.08%) | 5,043,554 |
| 5 Jul 2005 | CNY | 3.3815 | 3.4539 | 3.3341 | 3.3536 | 3.3536 | -0.019 (-0.58%) | 6,165,224 |
| 4 Jul 2005 | CNY | 3.2672 | 3.387 | 3.2421 | 3.3731 | 3.3731 | +0.117 (+3.60%) | 6,702,680 |
| 1 Jul 2005 | CNY | 3.2532 | 3.3145 | 3.2086 | 3.256 | 3.256 | -0.034 (-1.02%) | 6,029,089 |
| 30 Jun 2005 | CNY | 3.3787 | 3.4372 | 3.2755 | 3.2895 | 3.2895 | -0.148 (-4.30%) | 6,632,109 |
| 29 Jun 2005 | CNY | 3.4567 | 3.5515 | 3.4288 | 3.4372 | 3.4372 | -0.006 (-0.16%) | 5,739,608 |
| 28 Jun 2005 | CNY | 3.4595 | 3.5292 | 3.4205 | 3.4428 | 3.4428 | -0.123 (-3.44%) | 7,768,476 |
| 27 Jun 2005 | CNY | 3.5125 | 3.7076 | 3.5125 | 3.5654 | 3.5654 | +0.173 (+5.09%) | 14,944,903 |
| 24 Jun 2005 | CNY | 3.2895 | 3.401 | 3.2755 | 3.3926 | 3.3926 | +0.103 (+3.13%) | 8,229,688 |
| 23 Jun 2005 | CNY | 3.2532 | 3.4121 | 3.2532 | 3.2895 | 3.2895 | -0.008 (-0.25%) | 11,089,447 |
| 22 Jun 2005 | CNY | 3.2895 | 3.4149 | 3.2365 | 3.2978 | 3.2978 | -0.072 (-2.15%) | 13,405,604 |
| 21 Jun 2005 | CNY | 3.348 | 3.532 | 3.256 | 3.3703 | 3.3703 | +0.078 (+2.37%) | 22,112,975 |
| 20 Jun 2005 | CNY | 3.0441 | 3.2922 | 2.994 | 3.2922 | 3.2922 | +0.298 (+9.96%) | 14,638,884 |
| 17 Jun 2005 | CNY | 2.994 | 3.0609 | 2.9828 | 2.994 | 2.994 | +0.006 (+0.19%) | 8,718,591 |
| 16 Jun 2005 | CNY | 2.9828 | 3.0135 | 2.8295 | 2.9884 | 2.9884 | -0.008 (-0.28%) | 9,965,904 |
