| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Aug 2005 | CNY | 2.0146 | 2.0803 | 1.9927 | 2.0365 | 2.0365 | -0.066 (-3.13%) | 6,844,687 |
| 11 Aug 2005 | CNY | 2.073 | 2.1387 | 2.0438 | 2.1022 | 2.1022 | +0.036 (+1.77%) | 3,615,839 |
| 10 Aug 2005 | CNY | 2.0146 | 2.0803 | 2 | 2.0657 | 2.0657 | +0.044 (+2.17%) | 2,875,347 |
| 9 Aug 2005 | CNY | 1.9781 | 2.0292 | 1.9562 | 2.0219 | 2.0219 | +0.029 (+1.47%) | 2,123,546 |
| 8 Aug 2005 | CNY | 1.9781 | 2.0146 | 1.9708 | 1.9927 | 1.9927 | +0.022 (+1.11%) | 1,950,810 |
| 5 Aug 2005 | CNY | 1.9124 | 1.9708 | 1.9051 | 1.9708 | 1.9708 | +0.058 (+3.05%) | 1,933,838 |
| 4 Aug 2005 | CNY | 1.9343 | 1.9343 | 1.8978 | 1.9124 | 1.9124 | -0.029 (-1.50%) | 1,060,654 |
| 3 Aug 2005 | CNY | 1.927 | 1.9781 | 1.9051 | 1.9416 | 1.9416 | +0.022 (+1.14%) | 2,595,337 |
| 2 Aug 2005 | CNY | 1.8905 | 1.927 | 1.8686 | 1.9197 | 1.9197 | +0.022 (+1.15%) | 1,614,964 |
| 1 Aug 2005 | CNY | 1.8905 | 1.8978 | 1.8613 | 1.8978 | 1.8978 | +0.007 (+0.39%) | 997,779 |
| 29 Jul 2005 | CNY | 1.8686 | 1.9051 | 1.8613 | 1.8905 | 1.8905 | 0.0 (0.0%) | 1,107,321 |
| 28 Jul 2005 | CNY | 1.8686 | 1.9124 | 1.8467 | 1.8905 | 1.8905 | +0.022 (+1.17%) | 2,044,240 |
| 27 Jul 2005 | CNY | 1.8175 | 1.8759 | 1.8175 | 1.8686 | 1.8686 | +0.051 (+2.81%) | 1,501,206 |
| 26 Jul 2005 | CNY | 1.7883 | 1.8394 | 1.7883 | 1.8175 | 1.8175 | +0.029 (+1.63%) | 1,420,448 |
| 25 Jul 2005 | CNY | 1.8467 | 1.8467 | 1.781 | 1.7883 | 1.7883 | -0.073 (-3.92%) | 865,437 |
| 22 Jul 2005 | CNY | 1.8321 | 1.8686 | 1.7372 | 1.8613 | 1.8613 | +0.007 (+0.39%) | 2,491,214 |
| 21 Jul 2005 | CNY | 1.8686 | 1.8686 | 1.8175 | 1.854 | 1.854 | +0.022 (+1.20%) | 761,328 |
| 20 Jul 2005 | CNY | 1.8321 | 1.8759 | 1.8248 | 1.8321 | 1.8321 | +0.007 (+0.40%) | 896,763 |
| 19 Jul 2005 | CNY | 1.8175 | 1.8394 | 1.7737 | 1.8248 | 1.8248 | 0.0 (0.0%) | 578,901 |
| 18 Jul 2005 | CNY | 1.9051 | 1.9051 | 1.7664 | 1.8248 | 1.8248 | -0.066 (-3.48%) | 1,173,892 |
| 15 Jul 2005 | CNY | 1.9197 | 1.9197 | 1.8467 | 1.8905 | 1.8905 | 0.0 (0.0%) | 757,146 |
| 14 Jul 2005 | CNY | 1.8686 | 1.8978 | 1.8394 | 1.8905 | 1.8905 | +0.022 (+1.17%) | 442,668 |
| 13 Jul 2005 | CNY | 1.8978 | 1.9124 | 1.8613 | 1.8686 | 1.8686 | -0.044 (-2.29%) | 426,291 |
| 12 Jul 2005 | CNY | 1.8248 | 1.9197 | 1.8248 | 1.9124 | 1.9124 | +0.058 (+3.15%) | 536,452 |
| 11 Jul 2005 | CNY | 1.9124 | 1.9562 | 1.8467 | 1.854 | 1.854 | -0.044 (-2.31%) | 453,168 |
| 8 Jul 2005 | CNY | 1.9416 | 1.9416 | 1.8905 | 1.8978 | 1.8978 | -0.051 (-2.62%) | 374,442 |
| 7 Jul 2005 | CNY | 1.9124 | 1.9635 | 1.9051 | 1.9489 | 1.9489 | +0.015 (+0.75%) | 283,468 |
| 6 Jul 2005 | CNY | 1.9197 | 1.9416 | 1.9051 | 1.9343 | 1.9343 | +0.022 (+1.15%) | 362,145 |
| 5 Jul 2005 | CNY | 1.9416 | 1.9489 | 1.8978 | 1.9124 | 1.9124 | -0.036 (-1.87%) | 539,463 |
| 4 Jul 2005 | CNY | 2 | 2 | 1.8978 | 1.9489 | 1.9489 | -0.051 (-2.56%) | 890,330 |
