| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2005 | CNY | 2.2757 | 2.3 | 2.2595 | 2.2757 | 2.2757 | +0.004 (+0.18%) | 3,781,147 |
| 19 Aug 2005 | CNY | 2.3283 | 2.381 | 2.223 | 2.2716 | 2.2716 | -0.057 (-2.44%) | 5,962,192 |
| 18 Aug 2005 | CNY | 2.4093 | 2.4984 | 2.3283 | 2.3283 | 2.3283 | -0.085 (-3.53%) | 8,790,081 |
| 17 Aug 2005 | CNY | 2.381 | 2.4255 | 2.3526 | 2.4134 | 2.4134 | +0.032 (+1.36%) | 5,659,861 |
| 16 Aug 2005 | CNY | 2.4214 | 2.4903 | 2.3648 | 2.381 | 2.381 | -0.036 (-1.51%) | 9,575,567 |
| 15 Aug 2005 | CNY | 2.304 | 2.4214 | 2.2878 | 2.4174 | 2.4174 | +0.109 (+4.74%) | 6,690,874 |
| 12 Aug 2005 | CNY | 2.3972 | 2.4053 | 2.2676 | 2.3081 | 2.3081 | -0.077 (-3.22%) | 7,786,498 |
| 11 Aug 2005 | CNY | 2.2676 | 2.4012 | 2.2635 | 2.385 | 2.385 | +0.126 (+5.55%) | 15,246,712 |
| 10 Aug 2005 | CNY | 2.2109 | 2.2838 | 2.2109 | 2.2595 | 2.2595 | +0.045 (+2.01%) | 11,348,673 |
| 9 Aug 2005 | CNY | 2.2797 | 2.2797 | 2.1906 | 2.2149 | 2.2149 | -0.069 (-3.02%) | 6,736,636 |
| 8 Aug 2005 | CNY | 2.2554 | 2.3081 | 2.2554 | 2.2838 | 2.2838 | -0.004 (-0.17%) | 2,577,840 |
| 5 Aug 2005 | CNY | 2.2433 | 2.3081 | 2.2433 | 2.2878 | 2.2878 | +0.008 (+0.36%) | 2,782,345 |
| 4 Aug 2005 | CNY | 2.2757 | 2.2878 | 2.2271 | 2.2797 | 2.2797 | -0.016 (-0.71%) | 2,011,669 |
| 3 Aug 2005 | CNY | 2.2878 | 2.3486 | 2.2797 | 2.2959 | 2.2959 | -0.045 (-1.91%) | 2,778,500 |
| 2 Aug 2005 | CNY | 2.2433 | 2.3486 | 2.2433 | 2.3405 | 2.3405 | +0.073 (+3.21%) | 2,990,505 |
| 1 Aug 2005 | CNY | 2.2676 | 2.2797 | 2.2352 | 2.2676 | 2.2676 | -0.004 (-0.18%) | 1,087,448 |
| 29 Jul 2005 | CNY | 2.1866 | 2.2797 | 2.1744 | 2.2716 | 2.2716 | +0.065 (+2.94%) | 4,292,258 |
| 28 Jul 2005 | CNY | 2.1704 | 2.2392 | 2.1259 | 2.2068 | 2.2068 | +0.004 (+0.18%) | 5,334,498 |
| 27 Jul 2005 | CNY | 2.1502 | 2.223 | 2.138 | 2.2028 | 2.2028 | +0.02 (+0.93%) | 2,128,716 |
| 26 Jul 2005 | CNY | 2.1259 | 2.1866 | 2.0935 | 2.1825 | 2.1825 | +0.057 (+2.66%) | 1,976,218 |
| 25 Jul 2005 | CNY | 2.1056 | 2.138 | 2.057 | 2.1259 | 2.1259 | +0.008 (+0.38%) | 1,204,038 |
| 22 Jul 2005 | CNY | 2.0489 | 2.1218 | 2.0408 | 2.1178 | 2.1178 | +0.077 (+3.77%) | 1,770,567 |
| 21 Jul 2005 | CNY | 2.0287 | 2.053 | 2.0165 | 2.0408 | 2.0408 | +0.016 (+0.80%) | 795,090 |
| 20 Jul 2005 | CNY | 1.9922 | 2.0368 | 1.9882 | 2.0246 | 2.0246 | +0.036 (+1.83%) | 719,589 |
| 19 Jul 2005 | CNY | 2.0003 | 2.0408 | 1.9882 | 1.9882 | 1.9882 | -0.036 (-1.80%) | 892,056 |
| 18 Jul 2005 | CNY | 2.0327 | 2.0651 | 2.0125 | 2.0246 | 2.0246 | -0.02 (-0.99%) | 1,032,534 |
| 15 Jul 2005 | CNY | 2.1056 | 2.1623 | 2.0287 | 2.0449 | 2.0449 | -0.049 (-2.32%) | 1,646,870 |
| 14 Jul 2005 | CNY | 2.1461 | 2.2028 | 1.9841 | 2.0935 | 2.0935 | -0.061 (-2.82%) | 4,630,445 |
| 13 Jul 2005 | CNY | 2.2311 | 2.2433 | 2.1421 | 2.1542 | 2.1542 | -0.077 (-3.45%) | 1,565,474 |
| 12 Jul 2005 | CNY | 2.2271 | 2.2797 | 2.1947 | 2.2311 | 2.2311 | -0.016 (-0.72%) | 1,995,377 |
