| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Aug 2005 | CNY | 3.24 | 3.34 | 3.18 | 3.2 | 3.2 | -0.05 (-1.54%) | 19,917,721 |
| 15 Aug 2005 | CNY | 3.06 | 3.25 | 3.06 | 3.25 | 3.25 | +0.2 (+6.56%) | 21,067,492 |
| 12 Aug 2005 | CNY | 3.07 | 3.12 | 3.04 | 3.05 | 3.05 | -0.02 (-0.65%) | 14,486,454 |
| 11 Aug 2005 | CNY | 3.02 | 3.08 | 3.02 | 3.07 | 3.07 | +0.05 (+1.66%) | 15,641,770 |
| 10 Aug 2005 | CNY | 3.04 | 3.07 | 2.98 | 3.02 | 3.02 | -0.03 (-0.98%) | 12,945,854 |
| 9 Aug 2005 | CNY | 3.05 | 3.06 | 2.97 | 3.05 | 3.05 | +0.01 (+0.33%) | 7,276,101 |
| 8 Aug 2005 | CNY | 2.98 | 3.07 | 2.98 | 3.04 | 3.04 | +0.06 (+2.01%) | 15,794,077 |
| 5 Aug 2005 | CNY | 2.91 | 2.99 | 2.9 | 2.98 | 2.98 | +0.07 (+2.41%) | 10,129,893 |
| 4 Aug 2005 | CNY | 2.9 | 2.94 | 2.87 | 2.91 | 2.91 | -0.01 (-0.34%) | 7,812,782 |
| 3 Aug 2005 | CNY | 2.9 | 3.01 | 2.89 | 2.92 | 2.92 | +0.04 (+1.39%) | 21,065,054 |
| 2 Aug 2005 | CNY | 2.81 | 2.89 | 2.78 | 2.88 | 2.88 | +0.07 (+2.49%) | 9,478,092 |
| 1 Aug 2005 | CNY | 2.76 | 2.82 | 2.73 | 2.81 | 2.81 | +0.07 (+2.55%) | 7,459,225 |
| 29 Jul 2005 | CNY | 2.7 | 2.82 | 2.7 | 2.74 | 2.74 | -0.1 (-3.52%) | 11,585,128 |
| 28 Jul 2005 | CNY | 2.8 | 2.95 | 2.8 | 2.84 | 2.84 | +0.06 (+2.16%) | 26,556,827 |
| 27 Jul 2005 | CNY | 2.71 | 2.79 | 2.67 | 2.78 | 2.78 | +0.07 (+2.58%) | 10,982,683 |
| 26 Jul 2005 | CNY | 2.65 | 2.73 | 2.65 | 2.71 | 2.71 | +0.06 (+2.26%) | 6,816,123 |
| 25 Jul 2005 | CNY | 2.63 | 2.68 | 2.63 | 2.65 | 2.65 | +0.01 (+0.38%) | 2,893,893 |
| 22 Jul 2005 | CNY | 2.62 | 2.69 | 2.58 | 2.64 | 2.64 | +0.04 (+1.54%) | 7,247,793 |
| 21 Jul 2005 | CNY | 2.6 | 2.61 | 2.56 | 2.6 | 2.6 | +0.02 (+0.78%) | 1,703,598 |
| 20 Jul 2005 | CNY | 2.57 | 2.61 | 2.56 | 2.58 | 2.58 | +0.02 (+0.78%) | 1,636,281 |
| 19 Jul 2005 | CNY | 2.55 | 2.6 | 2.55 | 2.56 | 2.56 | 0.0 (0.0%) | 2,060,948 |
| 18 Jul 2005 | CNY | 2.58 | 2.6 | 2.55 | 2.56 | 2.56 | -0.02 (-0.78%) | 1,933,808 |
| 15 Jul 2005 | CNY | 2.62 | 2.66 | 2.58 | 2.58 | 2.58 | -0.04 (-1.53%) | 3,121,834 |
| 14 Jul 2005 | CNY | 2.62 | 2.67 | 2.59 | 2.62 | 2.62 | 0.0 (0.0%) | 2,180,291 |
| 13 Jul 2005 | CNY | 2.69 | 2.69 | 2.62 | 2.62 | 2.62 | -0.07 (-2.60%) | 2,553,220 |
| 12 Jul 2005 | CNY | 2.58 | 2.71 | 2.55 | 2.69 | 2.69 | +0.1 (+3.86%) | 5,453,947 |
| 11 Jul 2005 | CNY | 2.67 | 2.7 | 2.59 | 2.59 | 2.59 | -0.08 (-3.00%) | 2,712,450 |
| 8 Jul 2005 | CNY | 2.68 | 2.7 | 2.65 | 2.67 | 2.67 | -0.02 (-0.74%) | 2,774,817 |
| 7 Jul 2005 | CNY | 2.69 | 2.72 | 2.67 | 2.69 | 2.69 | +0.01 (+0.37%) | 1,593,889 |
| 6 Jul 2005 | CNY | 2.71 | 2.75 | 2.67 | 2.68 | 2.68 | -0.03 (-1.11%) | 2,055,275 |
