| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Aug 2005 | CNY | 2.8504 | 2.8674 | 2.8197 | 2.8504 | 2.8504 | +0.007 (+0.24%) | 4,055,320 |
| 1 Aug 2005 | CNY | 2.7514 | 2.8572 | 2.7514 | 2.8436 | 2.8436 | +0.061 (+2.21%) | 4,305,691 |
| 29 Jul 2005 | CNY | 2.7992 | 2.8231 | 2.7753 | 2.7821 | 2.7821 | -0.017 (-0.61%) | 2,615,176 |
| 28 Jul 2005 | CNY | 2.8265 | 2.8538 | 2.7923 | 2.7992 | 2.7992 | -0.01 (-0.36%) | 6,369,122 |
| 27 Jul 2005 | CNY | 2.7309 | 2.8094 | 2.707 | 2.8094 | 2.8094 | +0.079 (+2.87%) | 5,023,508 |
| 26 Jul 2005 | CNY | 2.6831 | 2.7548 | 2.6695 | 2.7309 | 2.7309 | +0.048 (+1.78%) | 4,340,692 |
| 25 Jul 2005 | CNY | 2.7309 | 2.7446 | 2.6558 | 2.6831 | 2.6831 | -0.099 (-3.56%) | 4,652,533 |
| 22 Jul 2005 | CNY | 2.806 | 2.8743 | 2.6319 | 2.7821 | 2.7821 | -0.058 (-2.04%) | 10,512,400 |
| 21 Jul 2005 | CNY | 2.8777 | 2.8913 | 2.8026 | 2.8401 | 2.8401 | -0.038 (-1.31%) | 2,540,165 |
| 20 Jul 2005 | CNY | 2.847 | 2.8982 | 2.8333 | 2.8777 | 2.8777 | +0.017 (+0.60%) | 2,317,097 |
| 19 Jul 2005 | CNY | 2.8333 | 2.8845 | 2.8265 | 2.8606 | 2.8606 | +0.024 (+0.84%) | 2,191,111 |
| 18 Jul 2005 | CNY | 2.8197 | 2.8572 | 2.7923 | 2.8367 | 2.8367 | +0.003 (+0.12%) | 2,546,841 |
| 15 Jul 2005 | CNY | 2.8982 | 2.9391 | 2.8197 | 2.8333 | 2.8333 | -0.065 (-2.24%) | 3,309,717 |
| 14 Jul 2005 | CNY | 2.8913 | 2.9494 | 2.8845 | 2.8982 | 2.8982 | -0.003 (-0.12%) | 3,247,419 |
| 13 Jul 2005 | CNY | 2.9664 | 2.9767 | 2.8845 | 2.9016 | 2.9016 | -0.068 (-2.30%) | 7,421,075 |
| 12 Jul 2005 | CNY | 2.7923 | 2.9972 | 2.7753 | 2.9699 | 2.9699 | +0.171 (+6.10%) | 8,642,891 |
| 11 Jul 2005 | CNY | 2.8367 | 2.9357 | 2.7753 | 2.7992 | 2.7992 | +0.027 (+0.98%) | 6,116,734 |
| 8 Jul 2005 | CNY | 2.8879 | 2.8879 | 2.7548 | 2.7719 | 2.7719 | -0.123 (-4.25%) | 6,242,779 |
| 7 Jul 2005 | CNY | 2.8606 | 2.9187 | 2.8367 | 2.8948 | 2.8948 | +0.031 (+1.08%) | 6,586,809 |
| 6 Jul 2005 | CNY | 2.9391 | 3.0006 | 2.8436 | 2.864 | 2.864 | -0.075 (-2.56%) | 7,079,060 |
| 5 Jul 2005 | CNY | 3.0927 | 3.0962 | 2.9357 | 2.9391 | 2.9391 | -0.154 (-4.97%) | 11,191,704 |
| 4 Jul 2005 | CNY | 3.0245 | 3.0996 | 2.9972 | 3.0927 | 3.0927 | +0.055 (+1.80%) | 4,067,331 |
| 1 Jul 2005 | CNY | 3.0723 | 3.1405 | 3.0245 | 3.0381 | 3.0381 | -0.065 (-2.09%) | 5,525,740 |
| 30 Jun 2005 | CNY | 3.1747 | 3.2088 | 3.0927 | 3.103 | 3.103 | -0.106 (-3.30%) | 7,014,273 |
| 29 Jun 2005 | CNY | 3.2293 | 3.359 | 3.202 | 3.2088 | 3.2088 | +0.003 (+0.11%) | 14,461,306 |
| 28 Jun 2005 | CNY | 3.2464 | 3.2942 | 3.1576 | 3.2054 | 3.2054 | -0.089 (-2.70%) | 12,124,056 |
| 27 Jun 2005 | CNY | 3.1235 | 3.3693 | 3.1166 | 3.2942 | 3.2942 | +0.229 (+7.46%) | 22,925,255 |
| 24 Jun 2005 | CNY | 3.0074 | 3.0825 | 3.004 | 3.0654 | 3.0654 | +0.037 (+1.24%) | 5,684,129 |
| 23 Jun 2005 | CNY | 3.1405 | 3.2225 | 3.0108 | 3.0279 | 3.0279 | -0.14 (-4.42%) | 13,192,563 |
| 22 Jun 2005 | CNY | 3.0893 | 3.2361 | 3.0313 | 3.1678 | 3.1678 | +0.041 (+1.31%) | 18,400,767 |
