| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2005 | CNY | 4.4436 | 4.4655 | 4.3127 | 4.4364 | 4.4364 | -0.007 (-0.16%) | 2,848,848 |
| 16 Aug 2005 | CNY | 4.4073 | 4.4582 | 4.3636 | 4.4436 | 4.4436 | +0.044 (+0.99%) | 2,984,447 |
| 15 Aug 2005 | CNY | 4.3636 | 4.4218 | 4.3127 | 4.4 | 4.4 | +0.044 (+1.00%) | 2,153,492 |
| 12 Aug 2005 | CNY | 4.3273 | 4.5382 | 4.32 | 4.3564 | 4.3564 | +0.073 (+1.70%) | 8,082,690 |
| 11 Aug 2005 | CNY | 4.3127 | 4.3127 | 4.2255 | 4.2836 | 4.2836 | 0.0 (0.0%) | 3,203,626 |
| 10 Aug 2005 | CNY | 4.3491 | 4.3491 | 4.2182 | 4.2836 | 4.2836 | -0.022 (-0.51%) | 2,125,935 |
| 9 Aug 2005 | CNY | 4.2836 | 4.32 | 4.2255 | 4.3055 | 4.3055 | +0.036 (+0.85%) | 1,954,717 |
| 8 Aug 2005 | CNY | 4.3564 | 4.3636 | 4.2546 | 4.2691 | 4.2691 | 0.0 (0.0%) | 2,903,670 |
| 5 Aug 2005 | CNY | 4.2109 | 4.2909 | 4.1891 | 4.2691 | 4.2691 | +0.109 (+2.62%) | 3,700,004 |
| 4 Aug 2005 | CNY | 4.1818 | 4.2109 | 4.1018 | 4.16 | 4.16 | -0.036 (-0.87%) | 2,508,182 |
| 3 Aug 2005 | CNY | 4.2327 | 4.2618 | 4.1818 | 4.1964 | 4.1964 | -0.015 (-0.34%) | 2,707,801 |
| 2 Aug 2005 | CNY | 4.1818 | 4.2546 | 4.1382 | 4.2109 | 4.2109 | +0.022 (+0.52%) | 3,687,646 |
| 1 Aug 2005 | CNY | 4.1091 | 4.1964 | 4.1018 | 4.1891 | 4.1891 | +0.175 (+4.35%) | 4,161,192 |
| 29 Jul 2005 | CNY | 4.0218 | 4.0364 | 3.9127 | 4.0145 | 4.0145 | -0.007 (-0.18%) | 1,353,990 |
| 28 Jul 2005 | CNY | 4.1091 | 4.2473 | 3.9782 | 4.0218 | 4.0218 | -0.08 (-1.95%) | 2,487,447 |
| 27 Jul 2005 | CNY | 4.1309 | 4.1309 | 4.0291 | 4.1018 | 4.1018 | -0.029 (-0.70%) | 1,873,124 |
| 26 Jul 2005 | CNY | 4.0727 | 4.16 | 4.0364 | 4.1309 | 4.1309 | +0.051 (+1.25%) | 2,094,525 |
| 25 Jul 2005 | CNY | 3.9418 | 4.1091 | 3.9418 | 4.08 | 4.08 | +0.095 (+2.37%) | 1,500,675 |
| 22 Jul 2005 | CNY | 3.8618 | 4.0364 | 3.8618 | 3.9855 | 3.9855 | +0.145 (+3.79%) | 2,190,853 |
| 21 Jul 2005 | CNY | 3.8909 | 3.9346 | 3.8182 | 3.84 | 3.84 | -0.015 (-0.38%) | 2,070,237 |
| 20 Jul 2005 | CNY | 3.7091 | 3.8618 | 3.5636 | 3.8546 | 3.8546 | +0.153 (+4.13%) | 1,047,954 |
| 19 Jul 2005 | CNY | 3.76 | 3.76 | 3.68 | 3.7018 | 3.7018 | +0.015 (+0.39%) | 322,423 |
| 18 Jul 2005 | CNY | 3.7309 | 3.76 | 3.68 | 3.6873 | 3.6873 | -0.065 (-1.74%) | 256,987 |
| 15 Jul 2005 | CNY | 3.8473 | 3.8909 | 3.6873 | 3.7527 | 3.7527 | -0.095 (-2.46%) | 393,527 |
| 14 Jul 2005 | CNY | 3.7818 | 3.8982 | 3.7818 | 3.8473 | 3.8473 | +0.015 (+0.38%) | 228,800 |
| 13 Jul 2005 | CNY | 3.8618 | 3.8909 | 3.8255 | 3.8327 | 3.8327 | -0.044 (-1.13%) | 326,682 |
| 12 Jul 2005 | CNY | 3.7818 | 3.8764 | 3.7673 | 3.8764 | 3.8764 | +0.095 (+2.50%) | 753,788 |
| 11 Jul 2005 | CNY | 3.9491 | 3.9491 | 3.7309 | 3.7818 | 3.7818 | -0.138 (-3.53%) | 205,975 |
| 8 Jul 2005 | CNY | 3.9418 | 3.9418 | 3.8764 | 3.92 | 3.92 | -0.058 (-1.46%) | 511,335 |
| 7 Jul 2005 | CNY | 4.0727 | 4.1164 | 3.8255 | 3.9782 | 3.9782 | -0.109 (-2.67%) | 1,076,873 |
