| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jul 2005 | CNY | 6.22 | 6.28 | 6.08 | 6.19 | 6.19 | -0.02 (-0.32%) | 4,842,149 |
| 18 Jul 2005 | CNY | 6.16 | 6.35 | 6.12 | 6.21 | 6.21 | +0.05 (+0.81%) | 9,306,620 |
| 15 Jul 2005 | CNY | 6 | 6.17 | 6 | 6.16 | 6.16 | +0.17 (+2.84%) | 9,271,183 |
| 14 Jul 2005 | CNY | 5.99 | 6.06 | 5.81 | 5.99 | 5.99 | -0.01 (-0.17%) | 5,783,287 |
| 13 Jul 2005 | CNY | 6.09 | 6.15 | 5.92 | 6 | 6 | -0.22 (-3.54%) | 10,950,462 |
| 12 Jul 2005 | CNY | 5.85 | 6.24 | 5.64 | 6.22 | 6.22 | +0.26 (+4.36%) | 18,229,749 |
| 11 Jul 2005 | CNY | 6.82 | 6.82 | 5.96 | 5.96 | 5.96 | -0.66 (-9.97%) | 9,822,003 |
| 8 Jul 2005 | CNY | 6.9 | 6.9 | 6.59 | 6.62 | 6.62 | -0.29 (-4.20%) | 7,238,301 |
| 7 Jul 2005 | CNY | 7.08 | 7.13 | 6.8 | 6.91 | 6.91 | -0.17 (-2.40%) | 7,047,642 |
| 6 Jul 2005 | CNY | 7 | 7.18 | 6.91 | 7.08 | 7.08 | +0.18 (+2.61%) | 7,984,493 |
| 5 Jul 2005 | CNY | 7.1 | 7.17 | 6.88 | 6.9 | 6.9 | -0.2 (-2.82%) | 9,390,954 |
| 4 Jul 2005 | CNY | 6.67 | 7.1 | 6.59 | 7.1 | 7.1 | +0.38 (+5.65%) | 10,578,219 |
| 1 Jul 2005 | CNY | 6.68 | 6.8 | 6.5 | 6.72 | 6.72 | -0.03 (-0.44%) | 6,898,882 |
| 30 Jun 2005 | CNY | 7.08 | 7.08 | 6.73 | 6.75 | 6.75 | -0.34 (-4.80%) | 8,149,323 |
| 29 Jun 2005 | CNY | 7.12 | 7.22 | 7.08 | 7.09 | 7.09 | -0.05 (-0.70%) | 5,458,878 |
| 28 Jun 2005 | CNY | 7.3 | 7.31 | 7.12 | 7.14 | 7.14 | -0.23 (-3.12%) | 8,823,856 |
| 27 Jun 2005 | CNY | 7.21 | 7.44 | 7.21 | 7.37 | 7.37 | +0.23 (+3.22%) | 14,400,532 |
| 24 Jun 2005 | CNY | 7.03 | 7.21 | 6.96 | 7.14 | 7.14 | +0.06 (+0.85%) | 13,480,694 |
| 23 Jun 2005 | CNY | 6.82 | 7.27 | 6.81 | 7.08 | 7.08 | +0.24 (+3.51%) | 18,170,490 |
| 22 Jun 2005 | CNY | 6.72 | 6.89 | 6.66 | 6.84 | 6.84 | +0.09 (+1.33%) | 10,094,826 |
| 21 Jun 2005 | CNY | 7.02 | 7.02 | 6.69 | 6.75 | 6.75 | -0.43 (-5.99%) | 15,099,309 |
| 20 Jun 2005 | CNY | 6.7 | 7.2 | 6.42 | 7.18 | 7.18 | +0.48 (+7.16%) | 20,866,577 |
| 17 Jun 2005 | CNY | 7.15 | 7.25 | 6.61 | 6.7 | 6.7 | -0.49 (-6.82%) | 26,077,621 |
| 16 Jun 2005 | CNY | 7.8 | 7.99 | 7.19 | 7.19 | 7.19 | -0.8 (-10.01%) | 22,727,039 |
| 15 Jun 2005 | CNY | 8.06 | 8.2 | 7.93 | 7.99 | 7.99 | -0.07 (-0.87%) | 7,657,389 |
| 14 Jun 2005 | CNY | 8.25 | 8.34 | 8.03 | 8.06 | 8.06 | -0.17 (-2.07%) | 6,693,273 |
| 13 Jun 2005 | CNY | 8.52 | 8.6 | 7.98 | 8.23 | 8.23 | -0.26 (-3.06%) | 11,773,181 |
| 10 Jun 2005 | CNY | 8.79 | 8.79 | 8.41 | 8.49 | 8.49 | -0.36 (-4.07%) | 11,820,789 |
| 9 Jun 2005 | CNY | 8.58 | 9.18 | 8.41 | 8.85 | 8.85 | +0.36 (+4.24%) | 26,184,811 |
| 8 Jun 2005 | CNY | 7.65 | 8.49 | 7.62 | 8.49 | 8.49 | +0.77 (+9.97%) | 17,654,939 |
