| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2005 | CNY | 3.9931 | 4.25 | 3.9931 | 4.2361 | 4.2361 | +0.174 (+4.27%) | 3,009,772 |
| 19 Aug 2005 | CNY | 4.0417 | 4.0972 | 3.9444 | 4.0625 | 4.0625 | 0.0 (0.0%) | 1,737,198 |
| 18 Aug 2005 | CNY | 4.2014 | 4.2639 | 4 | 4.0625 | 4.0625 | -0.146 (-3.46%) | 2,409,266 |
| 17 Aug 2005 | CNY | 4.1667 | 4.2292 | 4.0486 | 4.2083 | 4.2083 | +0.035 (+0.83%) | 2,377,762 |
| 16 Aug 2005 | CNY | 4.0833 | 4.2014 | 3.9931 | 4.1736 | 4.1736 | +0.09 (+2.21%) | 2,242,097 |
| 15 Aug 2005 | CNY | 3.9583 | 4.0833 | 3.9375 | 4.0833 | 4.0833 | +0.125 (+3.16%) | 1,348,152 |
| 12 Aug 2005 | CNY | 4.0278 | 4.1111 | 3.9236 | 3.9583 | 3.9583 | -0.076 (-1.89%) | 2,480,034 |
| 11 Aug 2005 | CNY | 4.0278 | 4.0625 | 3.9653 | 4.0347 | 4.0347 | +0.007 (+0.17%) | 1,571,604 |
| 10 Aug 2005 | CNY | 3.9444 | 4.0347 | 3.9167 | 4.0278 | 4.0278 | +0.083 (+2.11%) | 2,611,906 |
| 9 Aug 2005 | CNY | 3.9167 | 3.9514 | 3.8611 | 3.9444 | 3.9444 | +0.028 (+0.71%) | 1,299,569 |
| 8 Aug 2005 | CNY | 3.8889 | 3.9583 | 3.8681 | 3.9167 | 3.9167 | 0.0 (0.0%) | 1,607,310 |
| 5 Aug 2005 | CNY | 3.7639 | 3.9306 | 3.7639 | 3.9167 | 3.9167 | +0.181 (+4.83%) | 2,398,857 |
| 4 Aug 2005 | CNY | 3.7639 | 3.7708 | 3.7222 | 3.7361 | 3.7361 | -0.042 (-1.10%) | 697,194 |
| 3 Aug 2005 | CNY | 3.7778 | 3.8472 | 3.75 | 3.7778 | 3.7778 | +0.007 (+0.19%) | 1,768,403 |
| 2 Aug 2005 | CNY | 3.7014 | 3.8194 | 3.6597 | 3.7708 | 3.7708 | +0.069 (+1.87%) | 1,510,051 |
| 1 Aug 2005 | CNY | 3.6875 | 3.7431 | 3.6458 | 3.7014 | 3.7014 | +0.014 (+0.38%) | 620,065 |
| 29 Jul 2005 | CNY | 3.6806 | 3.7222 | 3.6389 | 3.6875 | 3.6875 | +0.007 (+0.19%) | 679,978 |
| 28 Jul 2005 | CNY | 3.7014 | 3.7153 | 3.625 | 3.6806 | 3.6806 | -0.021 (-0.56%) | 906,127 |
| 27 Jul 2005 | CNY | 3.6528 | 3.7153 | 3.5625 | 3.7014 | 3.7014 | +0.056 (+1.53%) | 1,097,184 |
| 26 Jul 2005 | CNY | 3.5347 | 3.6667 | 3.5208 | 3.6458 | 3.6458 | +0.097 (+2.74%) | 1,163,701 |
| 25 Jul 2005 | CNY | 3.5278 | 3.6042 | 3.5069 | 3.5486 | 3.5486 | +0.007 (+0.19%) | 460,756 |
| 22 Jul 2005 | CNY | 3.4722 | 3.5764 | 3.4167 | 3.5417 | 3.5417 | +0.07 (+2.00%) | 2,599,176 |
| 21 Jul 2005 | CNY | 3.5972 | 3.6389 | 3.4583 | 3.4722 | 3.4722 | -0.132 (-3.66%) | 1,351,948 |
| 20 Jul 2005 | CNY | 3.6319 | 3.6528 | 3.5625 | 3.6042 | 3.6042 | -0.021 (-0.57%) | 761,052 |
| 19 Jul 2005 | CNY | 3.6111 | 3.6806 | 3.5764 | 3.625 | 3.625 | +0.007 (+0.19%) | 268,417 |
| 18 Jul 2005 | CNY | 3.7222 | 3.7222 | 3.5972 | 3.6181 | 3.6181 | -0.062 (-1.70%) | 519,901 |
| 15 Jul 2005 | CNY | 3.7708 | 3.8056 | 3.6597 | 3.6806 | 3.6806 | -0.104 (-2.75%) | 618,687 |
| 14 Jul 2005 | CNY | 3.7569 | 3.8542 | 3.7569 | 3.7847 | 3.7847 | -0.035 (-0.91%) | 240,436 |
| 13 Jul 2005 | CNY | 3.7917 | 3.8472 | 3.7361 | 3.8194 | 3.8194 | -0.007 (-0.18%) | 738,008 |
| 12 Jul 2005 | CNY | 3.7153 | 3.8542 | 3.5486 | 3.8264 | 3.8264 | +0.07 (+1.85%) | 746,053 |
