| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2005 | CNY | 4.0214 | 4.1571 | 3.7429 | 3.7786 | 3.7786 | -0.236 (-5.87%) | 3,324,097 |
| 17 Aug 2005 | CNY | 4 | 4.0357 | 3.8786 | 4.0143 | 4.0143 | -0.007 (-0.18%) | 2,574,392 |
| 16 Aug 2005 | CNY | 3.9429 | 4.1929 | 3.9143 | 4.0214 | 4.0214 | +0.079 (+1.99%) | 3,898,682 |
| 15 Aug 2005 | CNY | 3.8357 | 4 | 3.8214 | 3.9429 | 3.9429 | 0.0 (0.0%) | 2,799,043 |
| 12 Aug 2005 | CNY | 3.6429 | 4.0071 | 3.5714 | 3.9429 | 3.9429 | +0.3 (+8.24%) | 7,750,584 |
| 11 Aug 2005 | CNY | 3.5929 | 3.6571 | 3.5714 | 3.6429 | 3.6429 | +0.021 (+0.59%) | 3,314,232 |
| 10 Aug 2005 | CNY | 3.5429 | 3.6286 | 3.4929 | 3.6214 | 3.6214 | +0.057 (+1.60%) | 2,935,507 |
| 9 Aug 2005 | CNY | 3.5286 | 3.5857 | 3.45 | 3.5643 | 3.5643 | +0.036 (+1.01%) | 2,741,851 |
| 8 Aug 2005 | CNY | 3.4786 | 3.5429 | 3.3929 | 3.5286 | 3.5286 | +0.136 (+4.00%) | 4,786,626 |
| 5 Aug 2005 | CNY | 3.2714 | 3.4 | 3.2714 | 3.3929 | 3.3929 | +0.121 (+3.71%) | 6,244,781 |
| 4 Aug 2005 | CNY | 3.2714 | 3.3 | 3.2143 | 3.2714 | 3.2714 | -0.036 (-1.08%) | 2,640,597 |
| 3 Aug 2005 | CNY | 3.2929 | 3.4286 | 3.2643 | 3.3071 | 3.3071 | +0.021 (+0.65%) | 4,526,426 |
| 2 Aug 2005 | CNY | 3.2786 | 3.3357 | 3.2357 | 3.2857 | 3.2857 | 0.0 (0.0%) | 1,469,720 |
| 1 Aug 2005 | CNY | 3.3143 | 3.3143 | 3.1786 | 3.2857 | 3.2857 | +0.007 (+0.22%) | 1,020,556 |
| 29 Jul 2005 | CNY | 3.2429 | 3.2929 | 3.2357 | 3.2786 | 3.2786 | 0.0 (0.0%) | 1,023,940 |
| 28 Jul 2005 | CNY | 3.4857 | 3.4857 | 3.2714 | 3.2786 | 3.2786 | -0.064 (-1.92%) | 2,022,367 |
| 27 Jul 2005 | CNY | 3.2429 | 3.3714 | 3.2214 | 3.3429 | 3.3429 | +0.079 (+2.41%) | 1,787,499 |
| 26 Jul 2005 | CNY | 3.1071 | 3.2857 | 3.0929 | 3.2643 | 3.2643 | +0.193 (+6.28%) | 2,300,656 |
| 25 Jul 2005 | CNY | 3.0929 | 3.1214 | 2.9857 | 3.0714 | 3.0714 | -0.021 (-0.70%) | 995,286 |
| 22 Jul 2005 | CNY | 3.0571 | 3.1429 | 2.9714 | 3.0929 | 3.0929 | +0.036 (+1.17%) | 1,086,419 |
| 21 Jul 2005 | CNY | 3.0286 | 3.0571 | 2.9357 | 3.0571 | 3.0571 | +0.029 (+0.94%) | 605,500 |
| 20 Jul 2005 | CNY | 2.9286 | 3.05 | 2.9286 | 3.0286 | 3.0286 | +0.007 (+0.24%) | 217,420 |
| 19 Jul 2005 | CNY | 2.9643 | 3.0643 | 2.9643 | 3.0214 | 3.0214 | +0.007 (+0.24%) | 237,907 |
| 18 Jul 2005 | CNY | 3.1071 | 3.1071 | 2.9429 | 3.0143 | 3.0143 | -0.007 (-0.23%) | 550,060 |
| 15 Jul 2005 | CNY | 3.0571 | 3.0929 | 2.9357 | 3.0214 | 3.0214 | -0.036 (-1.17%) | 565,600 |
| 14 Jul 2005 | CNY | 3.05 | 3.1071 | 3.05 | 3.0571 | 3.0571 | -0.021 (-0.70%) | 154,704 |
| 13 Jul 2005 | CNY | 3.0786 | 3.1429 | 3.0357 | 3.0786 | 3.0786 | -0.007 (-0.23%) | 730,872 |
| 12 Jul 2005 | CNY | 2.9071 | 3.1071 | 2.8857 | 3.0857 | 3.0857 | +0.121 (+4.10%) | 1,098,088 |
| 11 Jul 2005 | CNY | 2.9786 | 3.1071 | 2.9429 | 2.9643 | 2.9643 | -0.043 (-1.42%) | 743,561 |
| 8 Jul 2005 | CNY | 3.15 | 3.1857 | 2.9286 | 3.0071 | 3.0071 | -0.164 (-5.18%) | 1,334,200 |
