| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2005 | CNY | 4.3685 | 4.4634 | 4.3645 | 4.4476 | 4.4476 | +0.063 (+1.44%) | 5,934,080 |
| 18 Aug 2005 | CNY | 4.4793 | 4.5703 | 4.2181 | 4.3843 | 4.3843 | -0.091 (-2.03%) | 8,236,170 |
| 17 Aug 2005 | CNY | 4.4872 | 4.507 | 4.3526 | 4.4753 | 4.4753 | -0.012 (-0.27%) | 8,673,648 |
| 16 Aug 2005 | CNY | 4.3922 | 4.6296 | 4.3803 | 4.4872 | 4.4872 | +0.107 (+2.44%) | 10,823,580 |
| 15 Aug 2005 | CNY | 4.2023 | 4.4001 | 4.2023 | 4.3803 | 4.3803 | +0.178 (+4.24%) | 8,025,732 |
| 12 Aug 2005 | CNY | 4.135 | 4.2735 | 4.135 | 4.2023 | 4.2023 | +0.067 (+1.63%) | 6,070,233 |
| 11 Aug 2005 | CNY | 4.1152 | 4.1627 | 4.0875 | 4.135 | 4.135 | +0.043 (+1.06%) | 5,570,393 |
| 10 Aug 2005 | CNY | 3.9767 | 4.1073 | 3.9609 | 4.0915 | 4.0915 | +0.115 (+2.89%) | 6,980,113 |
| 9 Aug 2005 | CNY | 3.949 | 3.9965 | 3.8976 | 3.9767 | 3.9767 | +0.024 (+0.60%) | 3,967,848 |
| 8 Aug 2005 | CNY | 3.9016 | 3.9886 | 3.858 | 3.953 | 3.953 | +0.075 (+1.94%) | 4,537,087 |
| 5 Aug 2005 | CNY | 3.8145 | 3.8897 | 3.8145 | 3.8778 | 3.8778 | +0.059 (+1.55%) | 3,739,702 |
| 4 Aug 2005 | CNY | 3.7314 | 3.862 | 3.7116 | 3.8185 | 3.8185 | +0.087 (+2.33%) | 3,992,877 |
| 3 Aug 2005 | CNY | 3.7077 | 3.7472 | 3.6958 | 3.7314 | 3.7314 | +0.024 (+0.64%) | 3,330,763 |
| 2 Aug 2005 | CNY | 3.6483 | 3.7116 | 3.6325 | 3.7077 | 3.7077 | +0.055 (+1.52%) | 2,810,711 |
| 1 Aug 2005 | CNY | 3.6325 | 3.6523 | 3.6206 | 3.6523 | 3.6523 | +0.02 (+0.55%) | 1,198,595 |
| 29 Jul 2005 | CNY | 3.6641 | 3.6641 | 3.6048 | 3.6325 | 3.6325 | -0.024 (-0.65%) | 1,743,414 |
| 28 Jul 2005 | CNY | 3.7354 | 3.7354 | 3.6562 | 3.6562 | 3.6562 | -0.087 (-2.33%) | 2,356,717 |
| 27 Jul 2005 | CNY | 3.7354 | 3.771 | 3.7037 | 3.7433 | 3.7433 | 0.0 (0.0%) | 3,076,004 |
| 26 Jul 2005 | CNY | 3.6602 | 3.7908 | 3.6602 | 3.7433 | 3.7433 | +0.079 (+2.16%) | 3,983,612 |
| 25 Jul 2005 | CNY | 3.6879 | 3.7077 | 3.6048 | 3.6641 | 3.6641 | -0.032 (-0.86%) | 1,282,048 |
| 22 Jul 2005 | CNY | 3.6483 | 3.7116 | 3.6206 | 3.6958 | 3.6958 | +0.048 (+1.30%) | 1,911,407 |
| 21 Jul 2005 | CNY | 3.6404 | 3.6523 | 3.6246 | 3.6483 | 3.6483 | 0.0 (0.0%) | 1,124,250 |
| 20 Jul 2005 | CNY | 3.6404 | 3.6641 | 3.6008 | 3.6483 | 3.6483 | +0.012 (+0.33%) | 1,247,107 |
| 19 Jul 2005 | CNY | 3.6246 | 3.6444 | 3.6246 | 3.6364 | 3.6364 | +0.004 (+0.11%) | 1,095,288 |
| 18 Jul 2005 | CNY | 3.6048 | 3.68 | 3.6048 | 3.6325 | 3.6325 | +0.02 (+0.55%) | 1,089,865 |
| 15 Jul 2005 | CNY | 3.6246 | 3.6721 | 3.5652 | 3.6127 | 3.6127 | -0.012 (-0.33%) | 921,669 |
| 14 Jul 2005 | CNY | 3.5929 | 3.6404 | 3.5019 | 3.6246 | 3.6246 | +0.004 (+0.11%) | 1,191,127 |
| 13 Jul 2005 | CNY | 3.6602 | 3.68 | 3.4821 | 3.6206 | 3.6206 | -0.04 (-1.08%) | 2,679,031 |
| 12 Jul 2005 | CNY | 3.6681 | 3.6918 | 3.6404 | 3.6602 | 3.6602 | -0.016 (-0.43%) | 1,925,170 |
| 11 Jul 2005 | CNY | 3.6641 | 3.7551 | 3.6562 | 3.676 | 3.676 | +0.016 (+0.43%) | 1,228,724 |
