| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2005 | CNY | 2.2813 | 2.2875 | 2.1938 | 2.25 | 2.25 | +0.019 (+0.84%) | 255,270 |
| 19 Jul 2005 | CNY | 2.1375 | 2.2438 | 2.1375 | 2.2313 | 2.2313 | -0.019 (-0.83%) | 124,268 |
| 18 Jul 2005 | CNY | 2.1875 | 2.2875 | 2.1563 | 2.25 | 2.25 | +0.037 (+1.69%) | 172,000 |
| 15 Jul 2005 | CNY | 2.375 | 2.3813 | 2.1875 | 2.2125 | 2.2125 | -0.169 (-7.09%) | 376,800 |
| 14 Jul 2005 | CNY | 2.5 | 2.5 | 2.35 | 2.3813 | 2.3813 | +0.025 (+1.06%) | 381,414 |
| 13 Jul 2005 | CNY | 2.3375 | 2.375 | 2.3188 | 2.3563 | 2.3563 | +0.013 (+0.53%) | 259,923 |
| 12 Jul 2005 | CNY | 2.25 | 2.3563 | 2.2063 | 2.3438 | 2.3438 | +0.087 (+3.88%) | 321,000 |
| 11 Jul 2005 | CNY | 2.3313 | 2.4438 | 2.1875 | 2.2563 | 2.2563 | -0.075 (-3.22%) | 232,174 |
| 8 Jul 2005 | CNY | 2.4125 | 2.4125 | 2.325 | 2.3313 | 2.3313 | -0.081 (-3.37%) | 193,096 |
| 7 Jul 2005 | CNY | 2.3875 | 2.4313 | 2.3813 | 2.4125 | 2.4125 | +0.037 (+1.58%) | 171,942 |
| 6 Jul 2005 | CNY | 2.4375 | 2.4688 | 2.375 | 2.375 | 2.375 | -0.069 (-2.82%) | 231,980 |
| 5 Jul 2005 | CNY | 2.5125 | 2.525 | 2.375 | 2.4438 | 2.4438 | -0.113 (-4.40%) | 280,744 |
| 4 Jul 2005 | CNY | 2.45 | 2.5813 | 2.45 | 2.5563 | 2.5563 | +0.087 (+3.54%) | 526,414 |
| 1 Jul 2005 | CNY | 2.7 | 2.7 | 2.4625 | 2.4688 | 2.4688 | -0.188 (-7.06%) | 474,769 |
| 30 Jun 2005 | CNY | 2.7375 | 2.7688 | 2.65 | 2.6563 | 2.6563 | -0.05 (-1.85%) | 388,921 |
| 29 Jun 2005 | CNY | 2.7188 | 2.7625 | 2.7063 | 2.7063 | 2.7063 | -0.019 (-0.69%) | 372,320 |
| 28 Jun 2005 | CNY | 2.8875 | 2.8875 | 2.725 | 2.725 | 2.725 | -0.163 (-5.63%) | 598,560 |
| 27 Jun 2005 | CNY | 2.8125 | 2.9438 | 2.8125 | 2.8875 | 2.8875 | +0.075 (+2.67%) | 654,928 |
| 24 Jun 2005 | CNY | 2.7813 | 2.8313 | 2.7375 | 2.8125 | 2.8125 | +0.05 (+1.81%) | 323,137 |
| 23 Jun 2005 | CNY | 2.8 | 2.8563 | 2.7563 | 2.7625 | 2.7625 | -0.031 (-1.12%) | 366,680 |
| 22 Jun 2005 | CNY | 2.875 | 2.8813 | 2.7813 | 2.7938 | 2.7938 | -0.081 (-2.82%) | 566,836 |
| 21 Jun 2005 | CNY | 2.9688 | 3.025 | 2.875 | 2.875 | 2.875 | -0.175 (-5.74%) | 1,008,214 |
| 20 Jun 2005 | CNY | 2.8 | 3.0563 | 2.75 | 3.05 | 3.05 | +0.125 (+4.27%) | 1,687,366 |
| 17 Jun 2005 | CNY | 2.8125 | 2.95 | 2.6313 | 2.925 | 2.925 | +0.125 (+4.46%) | 1,567,638 |
| 16 Jun 2005 | CNY | 2.8563 | 2.9063 | 2.725 | 2.8 | 2.8 | -0.056 (-1.97%) | 876,156 |
| 15 Jun 2005 | CNY | 2.8938 | 2.9688 | 2.7875 | 2.8563 | 2.8563 | -0.031 (-1.08%) | 906,208 |
| 14 Jun 2005 | CNY | 2.9563 | 3.0063 | 2.85 | 2.8875 | 2.8875 | -0.069 (-2.33%) | 958,579 |
| 13 Jun 2005 | CNY | 3.0375 | 3.0625 | 2.8875 | 2.9563 | 2.9563 | -0.094 (-3.07%) | 1,251,411 |
| 10 Jun 2005 | CNY | 3.125 | 3.125 | 2.9563 | 3.05 | 3.05 | -0.169 (-5.24%) | 2,418,857 |
| 8 Jun 2005 | CNY | 2.9313 | 3.2375 | 2.825 | 3.2188 | 3.2188 | +0.269 (+9.11%) | 3,814,505 |
