| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jul 2005 | CNY | 2 | 2.0075 | 1.9549 | 1.9925 | 1.9925 | -0.007 (-0.38%) | 2,845,420 |
| 28 Jul 2005 | CNY | 2.0301 | 2.0602 | 1.985 | 2 | 2 | -0.053 (-2.56%) | 3,782,186 |
| 27 Jul 2005 | CNY | 1.9925 | 2.0526 | 1.985 | 2.0526 | 2.0526 | +0.045 (+2.25%) | 4,964,278 |
| 26 Jul 2005 | CNY | 2 | 2.0376 | 1.9774 | 2.0075 | 2.0075 | 0.0 (0.0%) | 5,647,247 |
| 25 Jul 2005 | CNY | 1.9474 | 2.0075 | 1.9248 | 2.0075 | 2.0075 | +0.053 (+2.69%) | 6,826,480 |
| 22 Jul 2005 | CNY | 1.9248 | 1.9774 | 1.8797 | 1.9549 | 1.9549 | +0.03 (+1.56%) | 2,823,052 |
| 21 Jul 2005 | CNY | 1.9023 | 1.9248 | 1.8797 | 1.9248 | 1.9248 | +0.022 (+1.18%) | 1,462,598 |
| 20 Jul 2005 | CNY | 1.9023 | 1.9248 | 1.8647 | 1.9023 | 1.9023 | 0.0 (0.0%) | 1,174,086 |
| 19 Jul 2005 | CNY | 1.8722 | 1.9023 | 1.8647 | 1.9023 | 1.9023 | +0.03 (+1.61%) | 1,081,951 |
| 18 Jul 2005 | CNY | 1.9173 | 1.9173 | 1.8571 | 1.8722 | 1.8722 | -0.045 (-2.35%) | 2,121,065 |
| 15 Jul 2005 | CNY | 1.9549 | 1.9774 | 1.9098 | 1.9173 | 1.9173 | -0.038 (-1.92%) | 1,303,348 |
| 14 Jul 2005 | CNY | 1.9399 | 1.9699 | 1.9323 | 1.9549 | 1.9549 | +0.015 (+0.77%) | 976,353 |
| 13 Jul 2005 | CNY | 1.9699 | 1.985 | 1.9399 | 1.9399 | 1.9399 | -0.037 (-1.90%) | 1,442,935 |
| 12 Jul 2005 | CNY | 1.9023 | 1.9774 | 1.8947 | 1.9774 | 1.9774 | +0.075 (+3.95%) | 2,512,702 |
| 11 Jul 2005 | CNY | 1.9173 | 1.9699 | 1.9023 | 1.9023 | 1.9023 | +0.008 (+0.40%) | 3,671,729 |
| 8 Jul 2005 | CNY | 1.9323 | 1.9399 | 1.8872 | 1.8947 | 1.8947 | -0.038 (-1.95%) | 1,868,398 |
| 7 Jul 2005 | CNY | 1.9173 | 1.9549 | 1.9098 | 1.9323 | 1.9323 | +0.007 (+0.39%) | 1,575,917 |
| 6 Jul 2005 | CNY | 1.9173 | 1.9399 | 1.9023 | 1.9248 | 1.9248 | +0.007 (+0.39%) | 1,570,928 |
| 5 Jul 2005 | CNY | 1.9248 | 1.9474 | 1.8722 | 1.9173 | 1.9173 | -0.015 (-0.78%) | 2,147,424 |
| 4 Jul 2005 | CNY | 1.9925 | 1.9925 | 1.8571 | 1.9323 | 1.9323 | -0.068 (-3.39%) | 5,236,638 |
| 1 Jul 2005 | CNY | 2.0451 | 2.0677 | 1.9925 | 2 | 2 | -0.053 (-2.56%) | 3,272,731 |
| 30 Jun 2005 | CNY | 2.1203 | 2.1203 | 2.0451 | 2.0526 | 2.0526 | -0.075 (-3.53%) | 3,644,443 |
| 29 Jun 2005 | CNY | 2.1729 | 2.1955 | 2.1128 | 2.1278 | 2.1278 | -0.038 (-1.74%) | 4,129,297 |
| 28 Jun 2005 | CNY | 2.218 | 2.218 | 2.1579 | 2.1654 | 2.1654 | -0.105 (-4.64%) | 3,732,645 |
| 27 Jun 2005 | CNY | 2.218 | 2.2857 | 2.218 | 2.2707 | 2.2707 | +0.06 (+2.72%) | 7,890,612 |
| 24 Jun 2005 | CNY | 2.188 | 2.2105 | 2.1579 | 2.2105 | 2.2105 | +0.022 (+1.03%) | 2,114,879 |
| 23 Jun 2005 | CNY | 2.2256 | 2.2331 | 2.1805 | 2.188 | 2.188 | -0.038 (-1.69%) | 2,757,515 |
| 22 Jun 2005 | CNY | 2.218 | 2.2406 | 2.1805 | 2.2256 | 2.2256 | -0.007 (-0.34%) | 3,662,576 |
| 21 Jun 2005 | CNY | 2.2857 | 2.2857 | 2.2256 | 2.2331 | 2.2331 | -0.053 (-2.30%) | 4,837,210 |
| 20 Jun 2005 | CNY | 2.1955 | 2.2857 | 2.1654 | 2.2857 | 2.2857 | +0.068 (+3.05%) | 7,412,160 |
