| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2005 | CNY | 3.1624 | 3.218 | 3.1624 | 3.2137 | 3.2137 | +0.043 (+1.35%) | 652,895 |
| 24 Aug 2005 | CNY | 3.1453 | 3.2009 | 3.1453 | 3.1709 | 3.1709 | +0.034 (+1.09%) | 1,024,056 |
| 23 Aug 2005 | CNY | 3.2479 | 3.2479 | 3.1325 | 3.1368 | 3.1368 | -0.107 (-3.29%) | 1,733,598 |
| 22 Aug 2005 | CNY | 3.1709 | 3.2479 | 3.1709 | 3.2436 | 3.2436 | +0.038 (+1.20%) | 471,135 |
| 19 Aug 2005 | CNY | 3.1709 | 3.2479 | 3.141 | 3.2051 | 3.2051 | +0.017 (+0.54%) | 1,202,079 |
| 18 Aug 2005 | CNY | 3.3333 | 3.3547 | 3.1709 | 3.188 | 3.188 | -0.124 (-3.74%) | 3,791,679 |
| 17 Aug 2005 | CNY | 3.2821 | 3.3333 | 3.1325 | 3.312 | 3.312 | +0.004 (+0.13%) | 1,154,392 |
| 16 Aug 2005 | CNY | 3.3718 | 3.4188 | 3.2692 | 3.3077 | 3.3077 | -0.064 (-1.90%) | 1,954,012 |
| 15 Aug 2005 | CNY | 3.2906 | 3.3932 | 3.2778 | 3.3718 | 3.3718 | +0.081 (+2.47%) | 2,743,848 |
| 12 Aug 2005 | CNY | 3.3162 | 3.3162 | 3.265 | 3.2906 | 3.2906 | -0.034 (-1.03%) | 1,564,320 |
| 11 Aug 2005 | CNY | 3.2393 | 3.3248 | 3.2137 | 3.3248 | 3.3248 | +0.098 (+3.05%) | 1,787,607 |
| 10 Aug 2005 | CNY | 3.188 | 3.2393 | 3.1752 | 3.2265 | 3.2265 | +0.021 (+0.67%) | 1,544,837 |
| 9 Aug 2005 | CNY | 3.1752 | 3.218 | 3.1539 | 3.2051 | 3.2051 | +0.026 (+0.81%) | 2,121,336 |
| 8 Aug 2005 | CNY | 3.1966 | 3.2393 | 3.1453 | 3.1795 | 3.1795 | +0.051 (+1.64%) | 4,169,884 |
| 5 Aug 2005 | CNY | 3.0385 | 3.141 | 3.0128 | 3.1282 | 3.1282 | +0.094 (+3.10%) | 1,080,455 |
| 4 Aug 2005 | CNY | 3.0342 | 3.1624 | 3.0171 | 3.0342 | 3.0342 | 0.0 (0.0%) | 1,124,692 |
| 3 Aug 2005 | CNY | 2.9915 | 3.0556 | 2.9786 | 3.0342 | 3.0342 | +0.034 (+1.14%) | 1,571,602 |
| 2 Aug 2005 | CNY | 2.9701 | 3 | 2.953 | 3 | 3 | +0.021 (+0.72%) | 634,762 |
| 1 Aug 2005 | CNY | 2.9487 | 3 | 2.9487 | 2.9786 | 2.9786 | +0.009 (+0.29%) | 511,453 |
| 29 Jul 2005 | CNY | 2.9744 | 2.9872 | 2.9316 | 2.9701 | 2.9701 | -0.021 (-0.72%) | 882,896 |
| 28 Jul 2005 | CNY | 3.0043 | 3.0043 | 2.9359 | 2.9915 | 2.9915 | 0.0 (0.0%) | 1,185,500 |
| 27 Jul 2005 | CNY | 2.9316 | 2.9957 | 2.9316 | 2.9915 | 2.9915 | +0.047 (+1.60%) | 2,485,758 |
| 26 Jul 2005 | CNY | 2.8675 | 2.9444 | 2.8633 | 2.9444 | 2.9444 | +0.077 (+2.68%) | 1,313,212 |
| 25 Jul 2005 | CNY | 2.7991 | 2.9274 | 2.7906 | 2.8675 | 2.8675 | +0.056 (+1.97%) | 726,261 |
| 22 Jul 2005 | CNY | 2.7821 | 2.8633 | 2.765 | 2.812 | 2.812 | +0.03 (+1.07%) | 2,434,215 |
| 21 Jul 2005 | CNY | 2.8547 | 2.8675 | 2.735 | 2.7821 | 2.7821 | -0.073 (-2.54%) | 2,168,969 |
| 20 Jul 2005 | CNY | 2.765 | 2.906 | 2.765 | 2.8547 | 2.8547 | +0.026 (+0.90%) | 818,251 |
| 19 Jul 2005 | CNY | 2.7564 | 2.8291 | 2.7265 | 2.8291 | 2.8291 | +0.068 (+2.48%) | 984,884 |
| 18 Jul 2005 | CNY | 2.7949 | 2.8034 | 2.7137 | 2.7607 | 2.7607 | -0.03 (-1.07%) | 2,037,063 |
| 15 Jul 2005 | CNY | 2.7607 | 2.7949 | 2.718 | 2.7906 | 2.7906 | +0.056 (+2.03%) | 1,978,207 |
