| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jul 2005 | CNY | 3.99 | 4.03 | 3.85 | 3.97 | 3.97 | -0.02 (-0.50%) | 4,375,505 |
| 20 Jul 2005 | CNY | 3.95 | 4.02 | 3.89 | 3.99 | 3.99 | +0.02 (+0.50%) | 3,256,088 |
| 19 Jul 2005 | CNY | 3.85 | 3.98 | 3.83 | 3.97 | 3.97 | +0.07 (+1.79%) | 3,588,256 |
| 18 Jul 2005 | CNY | 3.8 | 3.96 | 3.78 | 3.9 | 3.9 | +0.09 (+2.36%) | 5,118,779 |
| 15 Jul 2005 | CNY | 3.92 | 3.96 | 3.8 | 3.81 | 3.81 | -0.11 (-2.81%) | 3,624,082 |
| 14 Jul 2005 | CNY | 3.89 | 4.01 | 3.89 | 3.92 | 3.92 | -0.02 (-0.51%) | 3,695,890 |
| 13 Jul 2005 | CNY | 3.99 | 4.07 | 3.9 | 3.94 | 3.94 | -0.05 (-1.25%) | 8,124,695 |
| 12 Jul 2005 | CNY | 3.68 | 4.03 | 3.66 | 3.99 | 3.99 | +0.27 (+7.26%) | 8,636,426 |
| 11 Jul 2005 | CNY | 3.7 | 3.88 | 3.67 | 3.72 | 3.72 | +0.13 (+3.62%) | 7,458,081 |
| 8 Jul 2005 | CNY | 3.55 | 3.64 | 3.5 | 3.59 | 3.59 | +0.01 (+0.28%) | 2,423,793 |
| 7 Jul 2005 | CNY | 3.5 | 3.6 | 3.48 | 3.58 | 3.58 | +0.05 (+1.42%) | 2,311,537 |
| 6 Jul 2005 | CNY | 3.64 | 3.67 | 3.5 | 3.53 | 3.53 | -0.07 (-1.94%) | 3,291,868 |
| 5 Jul 2005 | CNY | 3.67 | 3.68 | 3.58 | 3.6 | 3.6 | -0.1 (-2.70%) | 1,670,211 |
| 4 Jul 2005 | CNY | 3.72 | 3.72 | 3.55 | 3.7 | 3.7 | -0.02 (-0.54%) | 2,327,389 |
| 1 Jul 2005 | CNY | 3.84 | 3.84 | 3.65 | 3.72 | 3.72 | -0.12 (-3.12%) | 2,468,663 |
| 30 Jun 2005 | CNY | 3.99 | 3.99 | 3.83 | 3.84 | 3.84 | -0.15 (-3.76%) | 2,338,038 |
| 29 Jun 2005 | CNY | 3.95 | 4.04 | 3.95 | 3.99 | 3.99 | +0.05 (+1.27%) | 3,030,398 |
| 28 Jun 2005 | CNY | 4.04 | 4.04 | 3.92 | 3.94 | 3.94 | -0.16 (-3.90%) | 3,675,322 |
| 27 Jun 2005 | CNY | 3.97 | 4.12 | 3.97 | 4.1 | 4.1 | +0.17 (+4.33%) | 6,668,102 |
| 24 Jun 2005 | CNY | 3.9 | 3.94 | 3.81 | 3.93 | 3.93 | +0.04 (+1.03%) | 2,169,119 |
| 23 Jun 2005 | CNY | 3.88 | 4.02 | 3.84 | 3.89 | 3.89 | +0.02 (+0.52%) | 5,455,339 |
| 22 Jun 2005 | CNY | 3.7 | 3.92 | 3.67 | 3.87 | 3.87 | +0.15 (+4.03%) | 5,055,430 |
| 21 Jun 2005 | CNY | 3.85 | 3.85 | 3.7 | 3.72 | 3.72 | -0.09 (-2.36%) | 2,980,323 |
| 20 Jun 2005 | CNY | 3.58 | 3.82 | 3.51 | 3.81 | 3.81 | +0.19 (+5.25%) | 3,737,190 |
| 17 Jun 2005 | CNY | 3.73 | 3.76 | 3.54 | 3.62 | 3.62 | -0.1 (-2.69%) | 3,169,635 |
| 16 Jun 2005 | CNY | 3.62 | 3.74 | 3.6 | 3.72 | 3.72 | +0.09 (+2.48%) | 2,787,615 |
| 15 Jun 2005 | CNY | 3.83 | 3.84 | 3.62 | 3.63 | 3.63 | -0.2 (-5.22%) | 3,402,809 |
| 14 Jun 2005 | CNY | 4 | 4.07 | 3.82 | 3.83 | 3.83 | -0.16 (-4.01%) | 3,318,947 |
| 13 Jun 2005 | CNY | 3.96 | 4.05 | 3.94 | 3.99 | 3.99 | +0.05 (+1.27%) | 3,591,362 |
| 10 Jun 2005 | CNY | 4.08 | 4.09 | 3.91 | 3.94 | 3.94 | -0.17 (-4.14%) | 5,310,494 |
