| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Aug 2005 | CNY | 4.0303 | 4.3273 | 4.0303 | 4.3273 | 4.3273 | +0.394 (+10.02%) | 4,062,592 |
| 11 Aug 2005 | CNY | 3.5758 | 3.9333 | 3.503 | 3.9333 | 3.9333 | +0.357 (+10.00%) | 3,022,260 |
| 10 Aug 2005 | CNY | 3.6182 | 3.6424 | 3.4546 | 3.5758 | 3.5758 | -0.042 (-1.17%) | 1,006,838 |
| 9 Aug 2005 | CNY | 3.3818 | 3.697 | 3.3758 | 3.6182 | 3.6182 | +0.236 (+6.99%) | 1,100,051 |
| 8 Aug 2005 | CNY | 3.3333 | 3.4364 | 3.3333 | 3.3818 | 3.3818 | +0.061 (+1.82%) | 697,073 |
| 5 Aug 2005 | CNY | 3.2121 | 3.3515 | 3.1939 | 3.3212 | 3.3212 | +0.109 (+3.40%) | 445,011 |
| 4 Aug 2005 | CNY | 3.2121 | 3.2667 | 3.2061 | 3.2121 | 3.2121 | -0.055 (-1.67%) | 277,538 |
| 3 Aug 2005 | CNY | 3.2303 | 3.3939 | 3.2303 | 3.2667 | 3.2667 | +0.036 (+1.13%) | 650,791 |
| 2 Aug 2005 | CNY | 3.1636 | 3.2364 | 3.1636 | 3.2303 | 3.2303 | +0.018 (+0.57%) | 185,242 |
| 1 Aug 2005 | CNY | 3.2182 | 3.2606 | 3.1758 | 3.2121 | 3.2121 | -0.03 (-0.93%) | 177,325 |
| 29 Jul 2005 | CNY | 3.2121 | 3.2606 | 3.1697 | 3.2424 | 3.2424 | +0.036 (+1.13%) | 323,863 |
| 28 Jul 2005 | CNY | 3.2303 | 3.2667 | 3.1939 | 3.2061 | 3.2061 | -0.03 (-0.94%) | 358,840 |
| 27 Jul 2005 | CNY | 3.2 | 3.2424 | 3.1515 | 3.2364 | 3.2364 | +0.036 (+1.14%) | 470,113 |
| 26 Jul 2005 | CNY | 3.1515 | 3.2121 | 3.1394 | 3.2 | 3.2 | +0.054 (+1.73%) | 292,653 |
| 25 Jul 2005 | CNY | 3.1636 | 3.1818 | 3.1273 | 3.1455 | 3.1455 | -0.018 (-0.57%) | 137,733 |
| 22 Jul 2005 | CNY | 3.0606 | 3.2 | 3.0303 | 3.1636 | 3.1636 | +0.133 (+4.40%) | 351,448 |
| 21 Jul 2005 | CNY | 3.0909 | 3.097 | 3 | 3.0303 | 3.0303 | -0.067 (-2.15%) | 134,839 |
| 20 Jul 2005 | CNY | 3.0364 | 3.1394 | 3.0364 | 3.097 | 3.097 | +0.061 (+2.00%) | 153,727 |
| 19 Jul 2005 | CNY | 3.0364 | 3.097 | 3 | 3.0364 | 3.0364 | +0.018 (+0.60%) | 169,237 |
| 18 Jul 2005 | CNY | 3.097 | 3.097 | 3.0121 | 3.0182 | 3.0182 | -0.109 (-3.49%) | 273,396 |
| 15 Jul 2005 | CNY | 3.1939 | 3.2061 | 3.1091 | 3.1273 | 3.1273 | -0.067 (-2.09%) | 169,872 |
| 14 Jul 2005 | CNY | 3.2121 | 3.2606 | 3.1818 | 3.1939 | 3.1939 | -0.043 (-1.31%) | 148,747 |
| 13 Jul 2005 | CNY | 3.2364 | 3.2727 | 3.1879 | 3.2364 | 3.2364 | +0.012 (+0.38%) | 182,229 |
| 12 Jul 2005 | CNY | 3.0909 | 3.2364 | 3.0788 | 3.2242 | 3.2242 | +0.133 (+4.31%) | 321,342 |
| 11 Jul 2005 | CNY | 3.1576 | 3.2424 | 3.0788 | 3.0909 | 3.0909 | 0.0 (0.0%) | 304,260 |
| 8 Jul 2005 | CNY | 3.1879 | 3.1879 | 3.0606 | 3.0909 | 3.0909 | -0.139 (-4.32%) | 283,470 |
| 7 Jul 2005 | CNY | 3.2 | 3.2485 | 3.2 | 3.2303 | 3.2303 | +0.03 (+0.95%) | 145,861 |
| 6 Jul 2005 | CNY | 3.1576 | 3.2545 | 3.1576 | 3.2 | 3.2 | -0.03 (-0.94%) | 129,195 |
| 5 Jul 2005 | CNY | 3.2242 | 3.2424 | 3.0485 | 3.2303 | 3.2303 | +0.006 (+0.19%) | 215,737 |
| 4 Jul 2005 | CNY | 3.2849 | 3.2849 | 3.103 | 3.2242 | 3.2242 | -0.061 (-1.85%) | 424,310 |
