| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Aug 2005 | CNY | 6.28 | 6.4 | 6.2 | 6.3 | 6.3 | +0.01 (+0.16%) | 2,190,078 |
| 29 Aug 2005 | CNY | 6.45 | 6.47 | 6.2 | 6.29 | 6.29 | -0.24 (-3.68%) | 4,018,150 |
| 26 Aug 2005 | CNY | 6 | 6.63 | 5.9 | 6.53 | 6.53 | +0.47 (+7.76%) | 8,498,573 |
| 25 Aug 2005 | CNY | 6 | 6.09 | 5.87 | 6.06 | 6.06 | -0.01 (-0.16%) | 2,978,661 |
| 24 Aug 2005 | CNY | 6.3 | 6.3 | 5.94 | 6.07 | 6.07 | +0.12 (+2.02%) | 2,818,856 |
| 23 Aug 2005 | CNY | 6.28 | 6.3 | 5.85 | 5.95 | 5.95 | -0.31 (-4.95%) | 3,038,304 |
| 22 Aug 2005 | CNY | 6.25 | 6.37 | 6.22 | 6.26 | 6.26 | 0.0 (0.0%) | 1,718,099 |
| 19 Aug 2005 | CNY | 6.12 | 6.38 | 6.09 | 6.26 | 6.26 | +0.1 (+1.62%) | 3,879,536 |
| 18 Aug 2005 | CNY | 6.68 | 6.8 | 6.06 | 6.16 | 6.16 | -0.52 (-7.78%) | 5,246,220 |
| 17 Aug 2005 | CNY | 6.35 | 6.69 | 6.19 | 6.68 | 6.68 | +0.28 (+4.38%) | 4,971,308 |
| 15 Aug 2005 | CNY | 6.22 | 6.46 | 6.15 | 6.4 | 6.4 | +0.15 (+2.40%) | 2,850,303 |
| 12 Aug 2005 | CNY | 6.41 | 6.54 | 6.14 | 6.25 | 6.25 | -0.15 (-2.34%) | 4,052,191 |
| 11 Aug 2005 | CNY | 6.47 | 6.47 | 6.3 | 6.4 | 6.4 | -0.09 (-1.39%) | 4,512,132 |
| 10 Aug 2005 | CNY | 6.14 | 6.63 | 6.06 | 6.49 | 6.49 | +0.37 (+6.05%) | 6,968,480 |
| 9 Aug 2005 | CNY | 6.03 | 6.17 | 5.93 | 6.12 | 6.12 | +0.09 (+1.49%) | 3,564,074 |
| 8 Aug 2005 | CNY | 5.97 | 6.2 | 5.89 | 6.03 | 6.03 | +0.06 (+1.01%) | 5,081,699 |
| 5 Aug 2005 | CNY | 5.85 | 5.98 | 5.78 | 5.97 | 5.97 | +0.08 (+1.36%) | 3,997,352 |
| 4 Aug 2005 | CNY | 5.68 | 5.95 | 5.62 | 5.89 | 5.89 | +0.09 (+1.55%) | 4,492,996 |
| 3 Aug 2005 | CNY | 5.85 | 5.93 | 5.76 | 5.8 | 5.8 | -0.05 (-0.85%) | 4,043,455 |
| 2 Aug 2005 | CNY | 5.79 | 5.95 | 5.72 | 5.85 | 5.85 | +0.15 (+2.63%) | 5,237,575 |
| 1 Aug 2005 | CNY | 5.52 | 5.72 | 5.33 | 5.7 | 5.7 | +0.18 (+3.26%) | 4,542,061 |
| 29 Jul 2005 | CNY | 5.43 | 5.59 | 5.34 | 5.52 | 5.52 | +0.05 (+0.91%) | 2,628,015 |
| 28 Jul 2005 | CNY | 5.61 | 5.62 | 5.45 | 5.47 | 5.47 | -0.15 (-2.67%) | 4,195,606 |
| 27 Jul 2005 | CNY | 5.39 | 5.65 | 5.31 | 5.62 | 5.62 | +0.23 (+4.27%) | 5,221,940 |
| 26 Jul 2005 | CNY | 5.06 | 5.55 | 5.06 | 5.39 | 5.39 | +0.33 (+6.52%) | 6,158,471 |
| 25 Jul 2005 | CNY | 5.16 | 5.16 | 4.99 | 5.06 | 5.06 | -0.1 (-1.94%) | 2,700,534 |
| 22 Jul 2005 | CNY | 4.99 | 5.29 | 4.88 | 5.16 | 5.16 | +0.23 (+4.67%) | 5,516,122 |
| 21 Jul 2005 | CNY | 4.78 | 4.95 | 4.62 | 4.93 | 4.93 | +0.13 (+2.71%) | 2,654,019 |
| 20 Jul 2005 | CNY | 4.75 | 4.87 | 4.63 | 4.8 | 4.8 | 0.0 (0.0%) | 2,467,186 |
| 19 Jul 2005 | CNY | 4.62 | 4.86 | 4.58 | 4.8 | 4.8 | +0.09 (+1.91%) | 2,704,766 |
