| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2005 | CNY | 3.02 | 3.02 | 2.91 | 2.95 | 2.95 | -0.09 (-2.96%) | 663,600 |
| 22 Aug 2005 | CNY | 3.05 | 3.06 | 2.9 | 3.04 | 3.04 | -0.075 (-2.41%) | 1,472,518 |
| 19 Aug 2005 | CNY | 3.44 | 3.44 | 2.95 | 3.115 | 3.115 | -0.155 (-4.74%) | 2,657,804 |
| 18 Aug 2005 | CNY | 3.45 | 3.69 | 3.24 | 3.27 | 3.27 | -0.17 (-4.94%) | 4,180,218 |
| 17 Aug 2005 | CNY | 3.39 | 3.525 | 3.275 | 3.44 | 3.44 | +0.02 (+0.58%) | 3,398,884 |
| 16 Aug 2005 | CNY | 3.32 | 3.59 | 3.25 | 3.42 | 3.42 | +0.055 (+1.63%) | 3,700,538 |
| 15 Aug 2005 | CNY | 3.45 | 3.46 | 3.095 | 3.365 | 3.365 | -0.06 (-1.75%) | 2,483,528 |
| 12 Aug 2005 | CNY | 3.32 | 3.545 | 3.32 | 3.425 | 3.425 | +0.105 (+3.16%) | 5,156,866 |
| 11 Aug 2005 | CNY | 3.26 | 3.475 | 3.15 | 3.32 | 3.32 | +0.09 (+2.79%) | 3,878,170 |
| 10 Aug 2005 | CNY | 3.2 | 3.335 | 3.135 | 3.23 | 3.23 | +0.105 (+3.36%) | 5,645,478 |
| 9 Aug 2005 | CNY | 2.82 | 3.125 | 2.78 | 3.125 | 3.125 | +0.285 (+10.04%) | 3,661,524 |
| 8 Aug 2005 | CNY | 2.76 | 2.925 | 2.74 | 2.84 | 2.84 | +0.05 (+1.79%) | 2,065,098 |
| 5 Aug 2005 | CNY | 2.76 | 2.86 | 2.74 | 2.79 | 2.79 | +0.03 (+1.09%) | 1,244,058 |
| 4 Aug 2005 | CNY | 2.785 | 2.825 | 2.7 | 2.76 | 2.76 | -0.025 (-0.90%) | 933,616 |
| 3 Aug 2005 | CNY | 2.7 | 2.935 | 2.7 | 2.785 | 2.785 | +0.11 (+4.11%) | 2,695,736 |
| 2 Aug 2005 | CNY | 2.695 | 2.7 | 2.605 | 2.675 | 2.675 | -0.02 (-0.74%) | 818,190 |
| 1 Aug 2005 | CNY | 2.7 | 2.725 | 2.63 | 2.695 | 2.695 | -0.045 (-1.64%) | 1,191,888 |
| 29 Jul 2005 | CNY | 2.575 | 2.775 | 2.55 | 2.74 | 2.74 | +0.165 (+6.41%) | 2,227,502 |
| 28 Jul 2005 | CNY | 2.59 | 2.675 | 2.575 | 2.575 | 2.575 | -0.025 (-0.96%) | 1,244,546 |
| 27 Jul 2005 | CNY | 2.51 | 2.61 | 2.505 | 2.6 | 2.6 | +0.09 (+3.59%) | 1,261,788 |
| 26 Jul 2005 | CNY | 2.405 | 2.55 | 2.405 | 2.51 | 2.51 | +0.11 (+4.58%) | 981,546 |
| 25 Jul 2005 | CNY | 2.43 | 2.43 | 2.37 | 2.4 | 2.4 | -0.03 (-1.23%) | 245,932 |
| 22 Jul 2005 | CNY | 2.32 | 2.51 | 2.32 | 2.43 | 2.43 | +0.105 (+4.52%) | 859,810 |
| 21 Jul 2005 | CNY | 2.4 | 2.42 | 2.285 | 2.325 | 2.325 | -0.06 (-2.52%) | 456,094 |
| 20 Jul 2005 | CNY | 2.44 | 2.445 | 2.36 | 2.385 | 2.385 | -0.07 (-2.85%) | 417,800 |
| 19 Jul 2005 | CNY | 2.42 | 2.46 | 2.35 | 2.455 | 2.455 | +0.035 (+1.45%) | 433,472 |
| 18 Jul 2005 | CNY | 2.525 | 2.58 | 2.34 | 2.42 | 2.42 | -0.13 (-5.10%) | 433,000 |
| 15 Jul 2005 | CNY | 2.675 | 2.68 | 2.515 | 2.55 | 2.55 | -0.125 (-4.67%) | 385,758 |
| 14 Jul 2005 | CNY | 2.69 | 2.75 | 2.64 | 2.675 | 2.675 | -0.025 (-0.93%) | 668,428 |
| 13 Jul 2005 | CNY | 2.665 | 2.73 | 2.65 | 2.7 | 2.7 | +0.05 (+1.89%) | 988,940 |
