| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jul 2005 | CNY | 2.36 | 2.43 | 2.3 | 2.38 | 2.38 | +0.02 (+0.85%) | 4,937,978 |
| 21 Jul 2005 | CNY | 2.32 | 2.41 | 2.3 | 2.36 | 2.36 | +0.09 (+3.96%) | 7,506,070 |
| 20 Jul 2005 | CNY | 2.21 | 2.28 | 2.18 | 2.27 | 2.27 | +0.07 (+3.18%) | 2,459,359 |
| 19 Jul 2005 | CNY | 2.13 | 2.22 | 2.12 | 2.2 | 2.2 | +0.07 (+3.29%) | 1,570,196 |
| 18 Jul 2005 | CNY | 2.25 | 2.25 | 2.12 | 2.13 | 2.13 | -0.12 (-5.33%) | 1,968,830 |
| 15 Jul 2005 | CNY | 2.38 | 2.41 | 2.22 | 2.25 | 2.25 | -0.15 (-6.25%) | 3,378,971 |
| 14 Jul 2005 | CNY | 2.29 | 2.43 | 2.28 | 2.4 | 2.4 | +0.09 (+3.90%) | 3,942,725 |
| 13 Jul 2005 | CNY | 2.36 | 2.38 | 2.29 | 2.31 | 2.31 | -0.05 (-2.12%) | 1,972,689 |
| 12 Jul 2005 | CNY | 2.22 | 2.38 | 2.21 | 2.36 | 2.36 | +0.08 (+3.51%) | 3,238,600 |
| 11 Jul 2005 | CNY | 2.4 | 2.43 | 2.26 | 2.28 | 2.28 | -0.06 (-2.56%) | 2,721,496 |
| 8 Jul 2005 | CNY | 2.46 | 2.47 | 2.32 | 2.34 | 2.34 | -0.16 (-6.40%) | 3,554,586 |
| 7 Jul 2005 | CNY | 2.51 | 2.55 | 2.46 | 2.5 | 2.5 | 0.0 (0.0%) | 3,791,500 |
| 6 Jul 2005 | CNY | 2.59 | 2.61 | 2.46 | 2.5 | 2.5 | -0.11 (-4.21%) | 4,454,512 |
| 5 Jul 2005 | CNY | 2.57 | 2.62 | 2.54 | 2.61 | 2.61 | +0.01 (+0.38%) | 2,721,896 |
| 4 Jul 2005 | CNY | 2.63 | 2.63 | 2.5 | 2.6 | 2.6 | -0.06 (-2.26%) | 4,985,031 |
| 1 Jul 2005 | CNY | 2.95 | 2.96 | 2.66 | 2.66 | 2.66 | -0.29 (-9.83%) | 6,289,168 |
| 30 Jun 2005 | CNY | 3 | 3.08 | 2.93 | 2.95 | 2.95 | -0.07 (-2.32%) | 3,860,780 |
| 29 Jun 2005 | CNY | 3.2 | 3.25 | 3.02 | 3.02 | 3.02 | -0.21 (-6.50%) | 6,465,217 |
| 28 Jun 2005 | CNY | 3.43 | 3.43 | 3.2 | 3.23 | 3.23 | -0.21 (-6.10%) | 4,330,788 |
| 27 Jun 2005 | CNY | 3.37 | 3.47 | 3.37 | 3.44 | 3.44 | +0.07 (+2.08%) | 3,913,940 |
| 24 Jun 2005 | CNY | 3.34 | 3.38 | 3.33 | 3.37 | 3.37 | +0.02 (+0.60%) | 1,634,573 |
| 23 Jun 2005 | CNY | 3.38 | 3.44 | 3.35 | 3.35 | 3.35 | -0.03 (-0.89%) | 2,067,400 |
| 22 Jun 2005 | CNY | 3.39 | 3.42 | 3.34 | 3.38 | 3.38 | -0.02 (-0.59%) | 1,087,735 |
| 21 Jun 2005 | CNY | 3.47 | 3.5 | 3.38 | 3.4 | 3.4 | -0.07 (-2.02%) | 1,193,714 |
| 20 Jun 2005 | CNY | 3.4 | 3.48 | 3.32 | 3.47 | 3.47 | +0.07 (+2.06%) | 2,612,052 |
| 17 Jun 2005 | CNY | 3.39 | 3.48 | 3.33 | 3.4 | 3.4 | +0.01 (+0.29%) | 2,361,255 |
| 16 Jun 2005 | CNY | 3.44 | 3.48 | 3.33 | 3.39 | 3.39 | -0.06 (-1.74%) | 2,149,560 |
| 15 Jun 2005 | CNY | 3.58 | 3.6 | 3.43 | 3.45 | 3.45 | -0.15 (-4.17%) | 1,867,611 |
| 14 Jun 2005 | CNY | 3.74 | 3.78 | 3.59 | 3.6 | 3.6 | -0.12 (-3.23%) | 3,755,141 |
| 13 Jun 2005 | CNY | 3.91 | 3.91 | 3.66 | 3.72 | 3.72 | -0.04 (-1.06%) | 10,355,632 |
