| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2005 | CNY | 4.205 | 4.38 | 4.02 | 4.21 | 4.21 | -0.025 (-0.59%) | 10,978,176 |
| 18 Aug 2005 | CNY | 4.4 | 4.58 | 4.21 | 4.235 | 4.235 | -0.18 (-4.08%) | 12,559,314 |
| 17 Aug 2005 | CNY | 4.3 | 4.425 | 4.26 | 4.415 | 4.415 | +0.09 (+2.08%) | 7,615,336 |
| 16 Aug 2005 | CNY | 4.4 | 4.44 | 4.27 | 4.325 | 4.325 | -0.075 (-1.70%) | 6,375,162 |
| 15 Aug 2005 | CNY | 4.325 | 4.435 | 4.23 | 4.4 | 4.4 | +0.07 (+1.62%) | 7,928,902 |
| 12 Aug 2005 | CNY | 4.465 | 4.475 | 4.32 | 4.33 | 4.33 | -0.155 (-3.46%) | 11,446,356 |
| 11 Aug 2005 | CNY | 4.405 | 4.6 | 4.405 | 4.485 | 4.485 | +0.14 (+3.22%) | 21,633,058 |
| 10 Aug 2005 | CNY | 4.425 | 4.45 | 4.22 | 4.345 | 4.345 | -0.08 (-1.81%) | 12,843,610 |
| 9 Aug 2005 | CNY | 4.305 | 4.475 | 4.305 | 4.425 | 4.425 | +0.105 (+2.43%) | 14,725,982 |
| 8 Aug 2005 | CNY | 4.315 | 4.38 | 4.19 | 4.32 | 4.32 | -0.035 (-0.80%) | 19,812,772 |
| 5 Aug 2005 | CNY | 4.5 | 4.535 | 4.23 | 4.355 | 4.355 | -0.07 (-1.58%) | 18,089,454 |
| 4 Aug 2005 | CNY | 4.585 | 4.695 | 4.4 | 4.425 | 4.425 | -0.175 (-3.80%) | 14,312,206 |
| 3 Aug 2005 | CNY | 4.4 | 4.65 | 4.4 | 4.6 | 4.6 | +0.325 (+7.60%) | 13,906,374 |
| 2 Aug 2005 | CNY | 4.245 | 4.295 | 4.11 | 4.275 | 4.275 | +0.09 (+2.15%) | 5,303,748 |
| 1 Aug 2005 | CNY | 4.05 | 4.205 | 4.045 | 4.185 | 4.185 | +0.155 (+3.85%) | 5,837,552 |
| 29 Jul 2005 | CNY | 4.05 | 4.1 | 3.99 | 4.03 | 4.03 | -0.03 (-0.74%) | 3,365,440 |
| 28 Jul 2005 | CNY | 4.05 | 4.16 | 4.04 | 4.06 | 4.06 | -0.05 (-1.22%) | 5,709,514 |
| 27 Jul 2005 | CNY | 3.915 | 4.12 | 3.875 | 4.11 | 4.11 | +0.195 (+4.98%) | 7,174,710 |
| 26 Jul 2005 | CNY | 3.845 | 4.025 | 3.825 | 3.915 | 3.915 | +0.07 (+1.82%) | 4,819,452 |
| 25 Jul 2005 | CNY | 3.815 | 3.925 | 3.765 | 3.845 | 3.845 | -0.005 (-0.13%) | 3,091,264 |
| 22 Jul 2005 | CNY | 3.825 | 3.95 | 3.755 | 3.85 | 3.85 | -0.125 (-3.14%) | 8,446,902 |
| 21 Jul 2005 | CNY | 3.75 | 3.985 | 3.405 | 3.975 | 3.975 | +0.215 (+5.72%) | 14,360,884 |
| 20 Jul 2005 | CNY | 4.2 | 4.2 | 3.755 | 3.76 | 3.76 | -0.4 (-9.62%) | 8,208,586 |
| 18 Jul 2005 | CNY | 4.175 | 4.25 | 4.15 | 4.16 | 4.16 | -0.04 (-0.95%) | 1,842,080 |
| 15 Jul 2005 | CNY | 4.15 | 4.27 | 4.15 | 4.2 | 4.2 | +0.025 (+0.60%) | 2,423,480 |
| 14 Jul 2005 | CNY | 4.16 | 4.315 | 4.16 | 4.175 | 4.175 | -0.085 (-2.00%) | 4,081,468 |
| 13 Jul 2005 | CNY | 4.31 | 4.42 | 4.225 | 4.26 | 4.26 | -0.2 (-4.48%) | 4,188,644 |
| 12 Jul 2005 | CNY | 4.27 | 4.495 | 4.16 | 4.46 | 4.46 | +0.14 (+3.24%) | 6,326,680 |
| 11 Jul 2005 | CNY | 4.485 | 4.655 | 4.275 | 4.32 | 4.32 | -0.165 (-3.68%) | 6,575,168 |
| 8 Jul 2005 | CNY | 4.89 | 4.925 | 4.45 | 4.485 | 4.485 | -0.38 (-7.81%) | 7,641,042 |
