| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2005 | CNY | 4.1667 | 4.2083 | 4.025 | 4.15 | 4.15 | +0.025 (+0.61%) | 2,588,670 |
| 19 Aug 2005 | CNY | 3.875 | 4.1917 | 3.825 | 4.125 | 4.125 | +0.158 (+3.99%) | 4,318,238 |
| 18 Aug 2005 | CNY | 4.175 | 4.4417 | 3.9167 | 3.9667 | 3.9667 | -0.15 (-3.64%) | 5,494,400 |
| 17 Aug 2005 | CNY | 3.9 | 4.1333 | 3.8 | 4.1167 | 4.1167 | +0.158 (+4.00%) | 3,571,221 |
| 16 Aug 2005 | CNY | 3.875 | 4.0667 | 3.85 | 3.9583 | 3.9583 | +0.075 (+1.93%) | 2,627,037 |
| 15 Aug 2005 | CNY | 3.7 | 3.9 | 3.6917 | 3.8833 | 3.8833 | +0.167 (+4.48%) | 1,973,982 |
| 12 Aug 2005 | CNY | 3.8583 | 3.9667 | 3.6917 | 3.7167 | 3.7167 | -0.158 (-4.09%) | 2,942,185 |
| 11 Aug 2005 | CNY | 3.8833 | 3.9 | 3.775 | 3.875 | 3.875 | -0.008 (-0.21%) | 2,770,687 |
| 10 Aug 2005 | CNY | 3.7167 | 3.9083 | 3.7 | 3.8833 | 3.8833 | +0.15 (+4.02%) | 3,578,972 |
| 9 Aug 2005 | CNY | 3.6417 | 3.775 | 3.6 | 3.7333 | 3.7333 | +0.108 (+2.99%) | 2,686,215 |
| 8 Aug 2005 | CNY | 3.6083 | 3.7333 | 3.575 | 3.625 | 3.625 | -0.025 (-0.68%) | 3,442,270 |
| 5 Aug 2005 | CNY | 3.4083 | 3.6583 | 3.375 | 3.65 | 3.65 | +0.225 (+6.57%) | 3,534,774 |
| 4 Aug 2005 | CNY | 3.4333 | 3.4583 | 3.35 | 3.425 | 3.425 | -0.042 (-1.20%) | 1,524,745 |
| 3 Aug 2005 | CNY | 3.4417 | 3.5417 | 3.4167 | 3.4667 | 3.4667 | +0.025 (+0.73%) | 2,832,166 |
| 2 Aug 2005 | CNY | 3.3583 | 3.45 | 3.2917 | 3.4417 | 3.4417 | +0.083 (+2.48%) | 1,459,892 |
| 1 Aug 2005 | CNY | 3.3167 | 3.3583 | 3.275 | 3.3583 | 3.3583 | +0.042 (+1.25%) | 1,062,686 |
| 29 Jul 2005 | CNY | 3.3333 | 3.4 | 3.25 | 3.3167 | 3.3167 | -0.058 (-1.73%) | 1,529,011 |
| 28 Jul 2005 | CNY | 3.4167 | 3.55 | 3.325 | 3.375 | 3.375 | +0.05 (+1.50%) | 5,100,297 |
| 27 Jul 2005 | CNY | 3.2167 | 3.3417 | 3.15 | 3.325 | 3.325 | +0.125 (+3.91%) | 2,216,307 |
| 26 Jul 2005 | CNY | 3.1 | 3.2333 | 3.1 | 3.2 | 3.2 | +0.108 (+3.50%) | 1,584,594 |
| 25 Jul 2005 | CNY | 3.1083 | 3.1333 | 3.0167 | 3.0917 | 3.0917 | -0.033 (-1.07%) | 952,730 |
| 22 Jul 2005 | CNY | 2.975 | 3.2083 | 2.9417 | 3.125 | 3.125 | +0.133 (+4.46%) | 2,330,920 |
| 21 Jul 2005 | CNY | 3.0167 | 3.025 | 2.8 | 2.9917 | 2.9917 | -0.017 (-0.55%) | 1,016,748 |
| 20 Jul 2005 | CNY | 3 | 3.05 | 2.9583 | 3.0083 | 3.0083 | +0.008 (+0.28%) | 669,981 |
| 19 Jul 2005 | CNY | 2.8917 | 3.0333 | 2.8833 | 3 | 3 | +0.067 (+2.27%) | 765,944 |
| 18 Jul 2005 | CNY | 3.1 | 3.125 | 2.875 | 2.9333 | 2.9333 | -0.225 (-7.12%) | 1,299,159 |
| 15 Jul 2005 | CNY | 3.2833 | 3.35 | 3.1167 | 3.1583 | 3.1583 | -0.125 (-3.81%) | 1,070,540 |
| 14 Jul 2005 | CNY | 3.325 | 3.4083 | 3.2667 | 3.2833 | 3.2833 | -0.092 (-2.72%) | 1,235,886 |
| 13 Jul 2005 | CNY | 3.2667 | 3.4417 | 3.2333 | 3.375 | 3.375 | +0.1 (+3.05%) | 2,033,804 |
| 12 Jul 2005 | CNY | 3.0917 | 3.3167 | 3.0667 | 3.275 | 3.275 | +0.158 (+5.08%) | 1,531,383 |
