| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Aug 2005 | CNY | 3.3955 | 3.6418 | 3.3806 | 3.6343 | 3.6343 | +0.224 (+6.56%) | 9,129,508 |
| 12 Aug 2005 | CNY | 3.5746 | 3.5821 | 3.403 | 3.4105 | 3.4105 | -0.164 (-4.59%) | 9,547,581 |
| 11 Aug 2005 | CNY | 3.5448 | 3.597 | 3.4627 | 3.5746 | 3.5746 | +0.022 (+0.63%) | 9,720,457 |
| 10 Aug 2005 | CNY | 3.4328 | 3.5821 | 3.4105 | 3.5522 | 3.5522 | +0.119 (+3.48%) | 10,977,596 |
| 9 Aug 2005 | CNY | 3.306 | 3.4403 | 3.2612 | 3.4328 | 3.4328 | +0.134 (+4.07%) | 7,451,895 |
| 8 Aug 2005 | CNY | 3.2687 | 3.3731 | 3.2687 | 3.2985 | 3.2985 | +0.03 (+0.91%) | 8,125,943 |
| 5 Aug 2005 | CNY | 3.209 | 3.2687 | 3.194 | 3.2687 | 3.2687 | +0.06 (+1.86%) | 7,416,183 |
| 4 Aug 2005 | CNY | 3.1343 | 3.2612 | 3.0896 | 3.209 | 3.209 | +0.06 (+1.90%) | 10,915,481 |
| 3 Aug 2005 | CNY | 3.097 | 3.2463 | 3.0896 | 3.1493 | 3.1493 | +0.052 (+1.69%) | 8,426,443 |
| 2 Aug 2005 | CNY | 3.0299 | 3.097 | 3.0075 | 3.097 | 3.097 | +0.067 (+2.21%) | 4,976,159 |
| 1 Aug 2005 | CNY | 3.0149 | 3.0522 | 2.9851 | 3.0299 | 3.0299 | +0.037 (+1.25%) | 3,175,360 |
| 29 Jul 2005 | CNY | 3.0224 | 3.0597 | 2.9702 | 2.9925 | 2.9925 | -0.03 (-0.99%) | 4,498,233 |
| 28 Jul 2005 | CNY | 3.0373 | 3.0896 | 3.0075 | 3.0224 | 3.0224 | 0.0 (0.0%) | 7,040,686 |
| 27 Jul 2005 | CNY | 2.9105 | 3.0299 | 2.9105 | 3.0224 | 3.0224 | +0.09 (+3.06%) | 5,555,251 |
| 26 Jul 2005 | CNY | 2.8209 | 2.9627 | 2.8209 | 2.9328 | 2.9328 | +0.104 (+3.69%) | 5,823,886 |
| 25 Jul 2005 | CNY | 2.8582 | 2.8731 | 2.806 | 2.8284 | 2.8284 | -0.045 (-1.56%) | 3,368,817 |
| 22 Jul 2005 | CNY | 2.7985 | 2.9179 | 2.7612 | 2.8731 | 2.8731 | +0.067 (+2.39%) | 6,784,194 |
| 21 Jul 2005 | CNY | 2.7537 | 2.8209 | 2.7388 | 2.806 | 2.806 | +0.037 (+1.35%) | 4,335,679 |
| 20 Jul 2005 | CNY | 2.7015 | 2.7761 | 2.6716 | 2.7687 | 2.7687 | +0.06 (+2.20%) | 6,888,873 |
| 19 Jul 2005 | CNY | 2.6866 | 2.7687 | 2.6493 | 2.709 | 2.709 | -0.015 (-0.55%) | 5,122,194 |
| 18 Jul 2005 | CNY | 3.0224 | 3.0224 | 2.7239 | 2.7239 | 2.7239 | -0.306 (-10.10%) | 6,940,404 |
| 15 Jul 2005 | CNY | 3.1269 | 3.1493 | 3.0149 | 3.0299 | 3.0299 | -0.097 (-3.10%) | 2,069,971 |
| 14 Jul 2005 | CNY | 3.1567 | 3.1866 | 3.1119 | 3.1269 | 3.1269 | -0.015 (-0.47%) | 1,437,711 |
| 13 Jul 2005 | CNY | 3.1493 | 3.2164 | 3.1194 | 3.1418 | 3.1418 | -0.007 (-0.24%) | 1,616,488 |
| 12 Jul 2005 | CNY | 3.0224 | 3.209 | 2.9851 | 3.1493 | 3.1493 | +0.119 (+3.94%) | 2,096,117 |
| 11 Jul 2005 | CNY | 3.0299 | 3.1716 | 3.0149 | 3.0299 | 3.0299 | -0.015 (-0.49%) | 1,406,035 |
| 8 Jul 2005 | CNY | 3.2687 | 3.2687 | 3.0448 | 3.0448 | 3.0448 | -0.224 (-6.85%) | 3,328,962 |
| 7 Jul 2005 | CNY | 3.2463 | 3.2985 | 3.2239 | 3.2687 | 3.2687 | +0.015 (+0.46%) | 1,025,018 |
| 6 Jul 2005 | CNY | 3.2985 | 3.306 | 3.2313 | 3.2537 | 3.2537 | -0.022 (-0.68%) | 1,037,480 |
| 5 Jul 2005 | CNY | 3.291 | 3.2985 | 3.2313 | 3.2761 | 3.2761 | -0.022 (-0.68%) | 903,062 |
