| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Aug 2005 | CNY | 3.9872 | 4.0086 | 3.9444 | 4.0043 | 4.0043 | +0.021 (+0.54%) | 2,739,613 |
| 1 Aug 2005 | CNY | 3.8889 | 4 | 3.8889 | 3.9829 | 3.9829 | +0.094 (+2.42%) | 2,833,194 |
| 29 Jul 2005 | CNY | 3.9188 | 3.9402 | 3.8675 | 3.8889 | 3.8889 | -0.03 (-0.76%) | 2,434,915 |
| 28 Jul 2005 | CNY | 4 | 4.0086 | 3.9103 | 3.9188 | 3.9188 | -0.077 (-1.92%) | 4,953,677 |
| 27 Jul 2005 | CNY | 3.8462 | 4 | 3.8034 | 3.9957 | 3.9957 | +0.141 (+3.66%) | 6,760,826 |
| 26 Jul 2005 | CNY | 3.7436 | 3.8932 | 3.7436 | 3.8547 | 3.8547 | +0.133 (+3.56%) | 5,430,540 |
| 25 Jul 2005 | CNY | 3.7564 | 3.7735 | 3.7009 | 3.7222 | 3.7222 | -0.034 (-0.91%) | 1,950,595 |
| 22 Jul 2005 | CNY | 3.6966 | 3.7821 | 3.641 | 3.7564 | 3.7564 | +0.06 (+1.62%) | 4,881,036 |
| 21 Jul 2005 | CNY | 3.7137 | 3.7393 | 3.6581 | 3.6966 | 3.6966 | -0.017 (-0.46%) | 1,838,140 |
| 20 Jul 2005 | CNY | 3.6539 | 3.7137 | 3.6325 | 3.7137 | 3.7137 | +0.073 (+2.00%) | 2,052,505 |
| 19 Jul 2005 | CNY | 3.5983 | 3.6624 | 3.5897 | 3.641 | 3.641 | +0.051 (+1.43%) | 1,364,924 |
| 18 Jul 2005 | CNY | 3.6752 | 3.6752 | 3.5727 | 3.5897 | 3.5897 | -0.086 (-2.33%) | 1,399,095 |
| 15 Jul 2005 | CNY | 3.7094 | 3.7393 | 3.6624 | 3.6752 | 3.6752 | -0.03 (-0.81%) | 2,427,516 |
| 14 Jul 2005 | CNY | 3.7137 | 3.7521 | 3.6838 | 3.7051 | 3.7051 | +0.056 (+1.52%) | 3,227,421 |
| 13 Jul 2005 | CNY | 3.6325 | 3.6923 | 3.5855 | 3.6496 | 3.6496 | -0.009 (-0.23%) | 2,064,783 |
| 12 Jul 2005 | CNY | 3.5043 | 3.6709 | 3.4957 | 3.6581 | 3.6581 | +0.141 (+4.01%) | 3,257,825 |
| 11 Jul 2005 | CNY | 3.6624 | 3.7863 | 3.5043 | 3.5171 | 3.5171 | -0.145 (-3.97%) | 2,958,696 |
| 8 Jul 2005 | CNY | 3.6752 | 3.7094 | 3.6496 | 3.6624 | 3.6624 | -0.06 (-1.61%) | 1,574,726 |
| 7 Jul 2005 | CNY | 3.6752 | 3.7436 | 3.6709 | 3.7222 | 3.7222 | +0.034 (+0.93%) | 1,321,402 |
| 6 Jul 2005 | CNY | 3.7607 | 3.7778 | 3.6795 | 3.688 | 3.688 | -0.038 (-1.03%) | 2,034,543 |
| 5 Jul 2005 | CNY | 3.718 | 3.7863 | 3.6966 | 3.7265 | 3.7265 | -0.004 (-0.12%) | 2,324,930 |
| 4 Jul 2005 | CNY | 3.735 | 3.7393 | 3.6838 | 3.7308 | 3.7308 | -0.038 (-1.02%) | 3,197,984 |
| 1 Jul 2005 | CNY | 3.8504 | 3.8675 | 3.7607 | 3.7692 | 3.7692 | -0.133 (-3.40%) | 3,702,565 |
| 30 Jun 2005 | CNY | 4.0171 | 4.0171 | 3.8932 | 3.9017 | 3.9017 | -0.137 (-3.39%) | 2,894,205 |
| 29 Jun 2005 | CNY | 4 | 4.0855 | 3.9786 | 4.0385 | 4.0385 | +0.047 (+1.18%) | 1,848,368 |
| 28 Jun 2005 | CNY | 4.0769 | 4.0769 | 3.9701 | 3.9915 | 3.9915 | -0.107 (-2.61%) | 2,384,396 |
| 27 Jun 2005 | CNY | 4.0171 | 4.1539 | 4.0171 | 4.0983 | 4.0983 | +0.111 (+2.79%) | 4,514,903 |
| 24 Jun 2005 | CNY | 3.9744 | 3.9957 | 3.9274 | 3.9872 | 3.9872 | +0.021 (+0.54%) | 1,271,158 |
| 23 Jun 2005 | CNY | 3.9316 | 4.0299 | 3.906 | 3.9658 | 3.9658 | +0.009 (+0.21%) | 2,380,680 |
| 22 Jun 2005 | CNY | 4.0641 | 4.0641 | 3.8675 | 3.9573 | 3.9573 | -0.085 (-2.11%) | 4,922,433 |
