| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2005 | CNY | 3.17 | 3.27 | 3.15 | 3.22 | 3.22 | +0.04 (+1.26%) | 608,877 |
| 19 Jul 2005 | CNY | 3.13 | 3.18 | 3.11 | 3.18 | 3.18 | +0.05 (+1.60%) | 456,700 |
| 18 Jul 2005 | CNY | 3.16 | 3.2 | 3.13 | 3.13 | 3.13 | -0.08 (-2.49%) | 581,455 |
| 15 Jul 2005 | CNY | 3.28 | 3.28 | 3.17 | 3.21 | 3.21 | -0.03 (-0.93%) | 551,402 |
| 14 Jul 2005 | CNY | 3.28 | 3.34 | 3.22 | 3.24 | 3.24 | -0.07 (-2.11%) | 704,139 |
| 13 Jul 2005 | CNY | 3.28 | 3.35 | 3.26 | 3.31 | 3.31 | 0.0 (0.0%) | 629,307 |
| 12 Jul 2005 | CNY | 3.15 | 3.35 | 3.14 | 3.31 | 3.31 | +0.14 (+4.42%) | 1,025,120 |
| 11 Jul 2005 | CNY | 3.25 | 3.31 | 3.14 | 3.17 | 3.17 | -0.03 (-0.94%) | 919,385 |
| 8 Jul 2005 | CNY | 3.28 | 3.28 | 3.18 | 3.2 | 3.2 | -0.09 (-2.74%) | 697,523 |
| 7 Jul 2005 | CNY | 3.29 | 3.33 | 3.25 | 3.29 | 3.29 | +0.01 (+0.30%) | 478,764 |
| 6 Jul 2005 | CNY | 3.3 | 3.32 | 3.24 | 3.28 | 3.28 | +0.02 (+0.61%) | 711,836 |
| 5 Jul 2005 | CNY | 3.32 | 3.33 | 3.23 | 3.26 | 3.26 | -0.07 (-2.10%) | 681,709 |
| 4 Jul 2005 | CNY | 3.38 | 3.38 | 3.19 | 3.33 | 3.33 | -0.07 (-2.06%) | 1,082,920 |
| 1 Jul 2005 | CNY | 3.55 | 3.57 | 3.39 | 3.4 | 3.4 | -0.18 (-5.03%) | 1,730,831 |
| 30 Jun 2005 | CNY | 3.55 | 3.66 | 3.53 | 3.58 | 3.58 | +0.02 (+0.56%) | 1,817,273 |
| 29 Jun 2005 | CNY | 3.67 | 3.7 | 3.56 | 3.56 | 3.56 | -0.11 (-3.00%) | 861,633 |
| 28 Jun 2005 | CNY | 3.7 | 3.7 | 3.65 | 3.67 | 3.67 | -0.06 (-1.61%) | 1,388,143 |
| 27 Jun 2005 | CNY | 3.63 | 3.75 | 3.63 | 3.73 | 3.73 | +0.09 (+2.47%) | 3,264,822 |
| 24 Jun 2005 | CNY | 3.6 | 3.64 | 3.57 | 3.64 | 3.64 | +0.01 (+0.28%) | 625,133 |
| 23 Jun 2005 | CNY | 3.67 | 3.7 | 3.59 | 3.63 | 3.63 | -0.04 (-1.09%) | 1,463,302 |
| 22 Jun 2005 | CNY | 3.65 | 3.73 | 3.61 | 3.67 | 3.67 | +0.01 (+0.27%) | 2,250,205 |
| 21 Jun 2005 | CNY | 3.58 | 3.75 | 3.54 | 3.66 | 3.66 | +0.06 (+1.67%) | 4,493,797 |
| 20 Jun 2005 | CNY | 3.52 | 3.61 | 3.42 | 3.6 | 3.6 | +0.1 (+2.86%) | 1,868,367 |
| 17 Jun 2005 | CNY | 3.49 | 3.65 | 3.41 | 3.5 | 3.5 | +0.13 (+3.86%) | 2,771,303 |
| 15 Jun 2005 | CNY | 3.47 | 3.48 | 3.33 | 3.37 | 3.37 | -0.13 (-3.71%) | 1,149,136 |
| 14 Jun 2005 | CNY | 3.57 | 3.63 | 3.47 | 3.5 | 3.5 | -0.08 (-2.23%) | 952,808 |
| 13 Jun 2005 | CNY | 3.51 | 3.6 | 3.49 | 3.58 | 3.58 | +0.05 (+1.42%) | 914,231 |
| 10 Jun 2005 | CNY | 3.63 | 3.65 | 3.48 | 3.53 | 3.53 | -0.12 (-3.29%) | 2,119,264 |
| 9 Jun 2005 | CNY | 3.49 | 3.75 | 3.45 | 3.65 | 3.65 | +0.13 (+3.69%) | 4,475,693 |
| 8 Jun 2005 | CNY | 3.31 | 3.55 | 3.31 | 3.52 | 3.52 | +0.21 (+6.34%) | 2,550,061 |
