| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Aug 2005 | CNY | 6.7 | 7.08 | 6.65 | 6.93 | 6.93 | +0.29 (+4.37%) | 5,357,118 |
| 5 Aug 2005 | CNY | 6.38 | 6.7 | 6.35 | 6.64 | 6.64 | +0.25 (+3.91%) | 4,815,379 |
| 4 Aug 2005 | CNY | 6.3 | 6.57 | 6.22 | 6.39 | 6.39 | +0.06 (+0.95%) | 3,753,596 |
| 3 Aug 2005 | CNY | 6.3 | 6.58 | 6.3 | 6.33 | 6.33 | -0.02 (-0.31%) | 5,924,052 |
| 2 Aug 2005 | CNY | 5.92 | 6.45 | 5.88 | 6.35 | 6.35 | +0.42 (+7.08%) | 6,219,314 |
| 1 Aug 2005 | CNY | 5.9 | 5.98 | 5.84 | 5.93 | 5.93 | +0.04 (+0.68%) | 1,839,443 |
| 29 Jul 2005 | CNY | 5.8 | 5.98 | 5.76 | 5.89 | 5.89 | +0.11 (+1.90%) | 3,184,819 |
| 28 Jul 2005 | CNY | 5.84 | 5.95 | 5.77 | 5.78 | 5.78 | -0.05 (-0.86%) | 4,151,105 |
| 27 Jul 2005 | CNY | 5.55 | 5.84 | 5.53 | 5.83 | 5.83 | +0.3 (+5.42%) | 4,119,606 |
| 26 Jul 2005 | CNY | 5.5 | 5.63 | 5.44 | 5.53 | 5.53 | +0.01 (+0.18%) | 3,130,570 |
| 25 Jul 2005 | CNY | 5.58 | 5.58 | 5.34 | 5.52 | 5.52 | -0.11 (-1.95%) | 1,322,921 |
| 22 Jul 2005 | CNY | 5.48 | 5.71 | 5.46 | 5.63 | 5.63 | +0.18 (+3.30%) | 2,441,674 |
| 21 Jul 2005 | CNY | 5.49 | 5.53 | 5.33 | 5.45 | 5.45 | -0.06 (-1.09%) | 886,918 |
| 20 Jul 2005 | CNY | 5.42 | 5.58 | 5.39 | 5.51 | 5.51 | +0.11 (+2.04%) | 860,150 |
| 19 Jul 2005 | CNY | 5.43 | 5.53 | 5.37 | 5.4 | 5.4 | -0.06 (-1.10%) | 1,202,295 |
| 18 Jul 2005 | CNY | 5.51 | 5.59 | 5.36 | 5.46 | 5.46 | -0.13 (-2.33%) | 705,273 |
| 15 Jul 2005 | CNY | 5.8 | 5.92 | 5.48 | 5.59 | 5.59 | -0.3 (-5.09%) | 2,334,200 |
| 14 Jul 2005 | CNY | 5.67 | 6.05 | 5.59 | 5.89 | 5.89 | +0.18 (+3.15%) | 2,035,951 |
| 13 Jul 2005 | CNY | 5.64 | 5.76 | 5.53 | 5.71 | 5.71 | +0.09 (+1.60%) | 1,297,954 |
| 12 Jul 2005 | CNY | 5.31 | 5.66 | 5.25 | 5.62 | 5.62 | +0.31 (+5.84%) | 1,283,990 |
| 11 Jul 2005 | CNY | 5.7 | 6.1 | 5.3 | 5.31 | 5.31 | -0.35 (-6.18%) | 1,855,235 |
| 8 Jul 2005 | CNY | 5.92 | 5.98 | 5.65 | 5.66 | 5.66 | -0.34 (-5.67%) | 862,083 |
| 7 Jul 2005 | CNY | 5.91 | 6.09 | 5.91 | 6 | 6 | +0.05 (+0.84%) | 337,366 |
| 6 Jul 2005 | CNY | 6.1 | 6.18 | 5.9 | 5.95 | 5.95 | +0.01 (+0.17%) | 520,972 |
| 5 Jul 2005 | CNY | 6.12 | 6.12 | 5.91 | 5.94 | 5.94 | -0.18 (-2.94%) | 692,463 |
| 4 Jul 2005 | CNY | 6.11 | 6.35 | 5.7 | 6.12 | 6.12 | -0.07 (-1.13%) | 1,304,627 |
| 1 Jul 2005 | CNY | 6.66 | 6.73 | 6.18 | 6.19 | 6.19 | -0.47 (-7.06%) | 1,388,800 |
| 30 Jun 2005 | CNY | 6.68 | 6.75 | 6.6 | 6.66 | 6.66 | -0.04 (-0.60%) | 943,600 |
| 29 Jun 2005 | CNY | 6.78 | 6.79 | 6.67 | 6.7 | 6.7 | -0.09 (-1.33%) | 879,690 |
| 28 Jun 2005 | CNY | 6.92 | 6.92 | 6.71 | 6.79 | 6.79 | -0.17 (-2.44%) | 1,285,826 |
