| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2005 | CNY | 2.6081 | 2.729 | 2.3473 | 2.4809 | 2.4809 | -0.057 (-2.26%) | 8,249,604 |
| 18 Aug 2005 | CNY | 2.6463 | 2.6463 | 2.4491 | 2.5382 | 2.5382 | +0.134 (+5.56%) | 11,272,911 |
| 17 Aug 2005 | CNY | 2.2392 | 2.4046 | 2.1629 | 2.4046 | 2.4046 | +0.165 (+7.39%) | 5,629,223 |
| 16 Aug 2005 | CNY | 2.2265 | 2.3028 | 2.201 | 2.2392 | 2.2392 | +0.019 (+0.86%) | 4,049,017 |
| 15 Aug 2005 | CNY | 2.1183 | 2.2328 | 2.1056 | 2.2201 | 2.2201 | +0.115 (+5.44%) | 2,661,847 |
| 12 Aug 2005 | CNY | 2.1883 | 2.2074 | 2.0992 | 2.1056 | 2.1056 | -0.083 (-3.78%) | 2,436,994 |
| 11 Aug 2005 | CNY | 2.2137 | 2.2201 | 2.1565 | 2.1883 | 2.1883 | -0.025 (-1.15%) | 1,975,816 |
| 10 Aug 2005 | CNY | 2.2137 | 2.2201 | 2.1565 | 2.2137 | 2.2137 | 0.0 (0.0%) | 1,738,378 |
| 9 Aug 2005 | CNY | 2.131 | 2.2328 | 2.1183 | 2.2137 | 2.2137 | +0.064 (+2.96%) | 2,550,340 |
| 8 Aug 2005 | CNY | 2.1692 | 2.1947 | 2.1374 | 2.1501 | 2.1501 | 0.0 (0.0%) | 2,713,031 |
| 5 Aug 2005 | CNY | 2.1056 | 2.1501 | 2.0992 | 2.1501 | 2.1501 | +0.051 (+2.42%) | 1,864,220 |
| 4 Aug 2005 | CNY | 2.0547 | 2.131 | 2.0547 | 2.0992 | 2.0992 | +0.013 (+0.61%) | 1,226,128 |
| 3 Aug 2005 | CNY | 2.0802 | 2.131 | 2.0547 | 2.0865 | 2.0865 | +0.006 (+0.30%) | 1,967,578 |
| 2 Aug 2005 | CNY | 2.042 | 2.0802 | 2.0165 | 2.0802 | 2.0802 | +0.025 (+1.24%) | 905,031 |
| 1 Aug 2005 | CNY | 2.0229 | 2.0865 | 2.0229 | 2.0547 | 2.0547 | +0.038 (+1.89%) | 515,287 |
| 29 Jul 2005 | CNY | 2.0484 | 2.0484 | 2.0102 | 2.0165 | 2.0165 | -0.032 (-1.56%) | 648,250 |
| 28 Jul 2005 | CNY | 2.112 | 2.112 | 2.0356 | 2.0484 | 2.0484 | -0.044 (-2.13%) | 1,566,876 |
| 27 Jul 2005 | CNY | 2.0102 | 2.0992 | 1.9784 | 2.0929 | 2.0929 | +0.07 (+3.46%) | 2,422,767 |
| 26 Jul 2005 | CNY | 1.9148 | 2.0674 | 1.902 | 2.0229 | 2.0229 | +0.095 (+4.95%) | 1,949,965 |
| 25 Jul 2005 | CNY | 1.9593 | 1.9593 | 1.9148 | 1.9275 | 1.9275 | -0.032 (-1.62%) | 386,994 |
| 22 Jul 2005 | CNY | 1.9275 | 1.9847 | 1.902 | 1.9593 | 1.9593 | +0.044 (+2.32%) | 927,167 |
| 21 Jul 2005 | CNY | 1.8957 | 1.9211 | 1.8702 | 1.9148 | 1.9148 | +0.025 (+1.35%) | 419,587 |
| 20 Jul 2005 | CNY | 1.8893 | 1.9211 | 1.8575 | 1.8893 | 1.8893 | 0.0 (0.0%) | 323,593 |
| 19 Jul 2005 | CNY | 1.8575 | 1.9084 | 1.8448 | 1.8893 | 1.8893 | +0.032 (+1.71%) | 275,444 |
| 18 Jul 2005 | CNY | 1.9084 | 1.9084 | 1.8448 | 1.8575 | 1.8575 | -0.051 (-2.67%) | 511,261 |
| 15 Jul 2005 | CNY | 1.9784 | 1.9847 | 1.8957 | 1.9084 | 1.9084 | -0.083 (-4.15%) | 974,523 |
| 14 Jul 2005 | CNY | 2.0229 | 2.0229 | 1.9529 | 1.9911 | 1.9911 | -0.038 (-1.88%) | 903,054 |
| 13 Jul 2005 | CNY | 2.0484 | 2.0802 | 2.0038 | 2.0293 | 2.0293 | +0.019 (+0.95%) | 2,386,937 |
| 12 Jul 2005 | CNY | 1.9275 | 2.0229 | 1.9211 | 2.0102 | 2.0102 | +0.089 (+4.64%) | 1,549,342 |
| 11 Jul 2005 | CNY | 1.9148 | 1.9975 | 1.9084 | 1.9211 | 1.9211 | +0.038 (+2.02%) | 1,826,791 |
