| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Aug 2005 | CNY | 3.45 | 3.45 | 3.33 | 3.41 | 3.41 | -0.01 (-0.29%) | 1,257,560 |
| 9 Aug 2005 | CNY | 3.34 | 3.45 | 3.3 | 3.42 | 3.42 | +0.06 (+1.79%) | 1,161,967 |
| 8 Aug 2005 | CNY | 3.32 | 3.42 | 3.3 | 3.36 | 3.36 | +0.04 (+1.20%) | 1,949,872 |
| 5 Aug 2005 | CNY | 3.17 | 3.33 | 3.17 | 3.32 | 3.32 | +0.15 (+4.73%) | 1,461,146 |
| 4 Aug 2005 | CNY | 3.25 | 3.25 | 3.17 | 3.17 | 3.17 | -0.09 (-2.76%) | 816,683 |
| 3 Aug 2005 | CNY | 3.24 | 3.34 | 3.21 | 3.26 | 3.26 | +0.03 (+0.93%) | 1,754,684 |
| 2 Aug 2005 | CNY | 3.22 | 3.24 | 3.13 | 3.23 | 3.23 | +0.01 (+0.31%) | 1,242,535 |
| 1 Aug 2005 | CNY | 3.21 | 3.26 | 3.18 | 3.22 | 3.22 | -0.03 (-0.92%) | 1,327,979 |
| 29 Jul 2005 | CNY | 3.16 | 3.28 | 3.11 | 3.25 | 3.25 | +0.06 (+1.88%) | 2,551,710 |
| 28 Jul 2005 | CNY | 3.08 | 3.19 | 3.05 | 3.19 | 3.19 | +0.08 (+2.57%) | 1,832,812 |
| 27 Jul 2005 | CNY | 3.02 | 3.12 | 2.98 | 3.11 | 3.11 | +0.08 (+2.64%) | 1,660,849 |
| 26 Jul 2005 | CNY | 2.91 | 3.03 | 2.91 | 3.03 | 3.03 | +0.11 (+3.77%) | 1,139,070 |
| 25 Jul 2005 | CNY | 2.99 | 3.01 | 2.91 | 2.92 | 2.92 | -0.08 (-2.67%) | 845,790 |
| 22 Jul 2005 | CNY | 2.92 | 3.02 | 2.9 | 3 | 3 | +0.08 (+2.74%) | 916,477 |
| 21 Jul 2005 | CNY | 2.91 | 2.96 | 2.85 | 2.92 | 2.92 | +0.01 (+0.34%) | 488,419 |
| 20 Jul 2005 | CNY | 2.9 | 2.95 | 2.89 | 2.91 | 2.91 | +0.02 (+0.69%) | 385,835 |
| 19 Jul 2005 | CNY | 2.84 | 2.9 | 2.81 | 2.89 | 2.89 | +0.05 (+1.76%) | 458,250 |
| 18 Jul 2005 | CNY | 2.92 | 2.92 | 2.81 | 2.84 | 2.84 | -0.1 (-3.40%) | 1,180,052 |
| 15 Jul 2005 | CNY | 3 | 3.02 | 2.88 | 2.94 | 2.94 | -0.06 (-2%) | 1,184,205 |
| 14 Jul 2005 | CNY | 3.02 | 3.05 | 2.97 | 3 | 3 | -0.03 (-0.99%) | 675,256 |
| 13 Jul 2005 | CNY | 3.04 | 3.06 | 2.98 | 3.03 | 3.03 | -0.04 (-1.30%) | 640,360 |
| 12 Jul 2005 | CNY | 3 | 3.09 | 2.88 | 3.07 | 3.07 | -0.1 (-3.15%) | 1,896,990 |
| 11 Jul 2005 | CNY | 3.36 | 3.38 | 3.15 | 3.17 | 3.17 | -0.11 (-3.35%) | 472,500 |
| 8 Jul 2005 | CNY | 3.4 | 3.41 | 3.26 | 3.28 | 3.28 | -0.16 (-4.65%) | 642,920 |
| 7 Jul 2005 | CNY | 3.39 | 3.46 | 3.35 | 3.44 | 3.44 | +0.05 (+1.47%) | 344,750 |
| 6 Jul 2005 | CNY | 3.43 | 3.46 | 3.37 | 3.39 | 3.39 | -0.05 (-1.45%) | 257,200 |
| 5 Jul 2005 | CNY | 3.44 | 3.47 | 3.39 | 3.44 | 3.44 | -0.03 (-0.86%) | 276,911 |
| 4 Jul 2005 | CNY | 3.6 | 3.6 | 3.32 | 3.47 | 3.47 | -0.18 (-4.93%) | 762,220 |
| 1 Jul 2005 | CNY | 3.85 | 3.85 | 3.6 | 3.65 | 3.65 | -0.29 (-7.36%) | 581,600 |
| 29 Jun 2005 | CNY | 3.96 | 4.01 | 3.92 | 3.94 | 3.94 | +0.01 (+0.25%) | 848,046 |
