| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jul 2005 | CNY | 3.3 | 3.3 | 3.23 | 3.24 | 3.24 | -0.06 (-1.82%) | 1,107,055 |
| 22 Jul 2005 | CNY | 3.23 | 3.37 | 3.21 | 3.3 | 3.3 | +0.06 (+1.85%) | 2,556,582 |
| 21 Jul 2005 | CNY | 3.21 | 3.25 | 3.15 | 3.24 | 3.24 | 0.0 (0.0%) | 1,382,018 |
| 20 Jul 2005 | CNY | 3.23 | 3.3 | 3.21 | 3.24 | 3.24 | -0.01 (-0.31%) | 1,032,030 |
| 19 Jul 2005 | CNY | 3.21 | 3.28 | 3.18 | 3.25 | 3.25 | +0.03 (+0.93%) | 1,172,756 |
| 18 Jul 2005 | CNY | 3.34 | 3.41 | 3.19 | 3.22 | 3.22 | -0.12 (-3.59%) | 2,310,517 |
| 15 Jul 2005 | CNY | 3.63 | 3.63 | 3.31 | 3.34 | 3.34 | -0.29 (-7.99%) | 3,842,573 |
| 14 Jul 2005 | CNY | 3.6 | 3.66 | 3.54 | 3.63 | 3.63 | +0.02 (+0.55%) | 1,145,987 |
| 13 Jul 2005 | CNY | 3.63 | 3.69 | 3.6 | 3.61 | 3.61 | -0.02 (-0.55%) | 942,433 |
| 12 Jul 2005 | CNY | 3.5 | 3.71 | 3.46 | 3.63 | 3.63 | +0.12 (+3.42%) | 1,711,095 |
| 11 Jul 2005 | CNY | 3.7 | 3.73 | 3.5 | 3.51 | 3.51 | -0.09 (-2.50%) | 1,585,050 |
| 8 Jul 2005 | CNY | 3.81 | 3.82 | 3.59 | 3.6 | 3.6 | -0.26 (-6.74%) | 1,563,223 |
| 7 Jul 2005 | CNY | 3.87 | 3.9 | 3.82 | 3.86 | 3.86 | +0.01 (+0.26%) | 1,010,522 |
| 6 Jul 2005 | CNY | 3.83 | 3.87 | 3.77 | 3.85 | 3.85 | +0.05 (+1.32%) | 906,387 |
| 5 Jul 2005 | CNY | 3.82 | 3.85 | 3.77 | 3.8 | 3.8 | -0.04 (-1.04%) | 775,305 |
| 4 Jul 2005 | CNY | 3.82 | 3.9 | 3.74 | 3.84 | 3.84 | +0.02 (+0.52%) | 1,952,234 |
| 1 Jul 2005 | CNY | 3.93 | 3.99 | 3.79 | 3.82 | 3.82 | -0.12 (-3.05%) | 2,088,351 |
| 30 Jun 2005 | CNY | 4.2 | 4.2 | 3.92 | 3.94 | 3.94 | -0.22 (-5.29%) | 2,386,553 |
| 29 Jun 2005 | CNY | 4.15 | 4.25 | 4.14 | 4.16 | 4.16 | +0.01 (+0.24%) | 1,417,178 |
| 28 Jun 2005 | CNY | 4.29 | 4.3 | 4.15 | 4.15 | 4.15 | -0.15 (-3.49%) | 2,361,541 |
| 27 Jun 2005 | CNY | 4.23 | 4.39 | 4.23 | 4.3 | 4.3 | +0.07 (+1.65%) | 3,694,899 |
| 24 Jun 2005 | CNY | 4.15 | 4.24 | 4.15 | 4.23 | 4.23 | +0.05 (+1.20%) | 1,408,318 |
| 23 Jun 2005 | CNY | 4.28 | 4.29 | 4.18 | 4.18 | 4.18 | -0.1 (-2.34%) | 1,868,111 |
| 22 Jun 2005 | CNY | 4.29 | 4.3 | 4.21 | 4.28 | 4.28 | -0.01 (-0.23%) | 1,729,472 |
| 21 Jun 2005 | CNY | 4.4 | 4.4 | 4.29 | 4.29 | 4.29 | -0.1 (-2.28%) | 2,327,382 |
| 20 Jun 2005 | CNY | 4.3 | 4.4 | 4.14 | 4.39 | 4.39 | +0.1 (+2.33%) | 3,940,652 |
| 17 Jun 2005 | CNY | 4.28 | 4.49 | 4.22 | 4.29 | 4.29 | +0.12 (+2.88%) | 6,831,738 |
| 16 Jun 2005 | CNY | 4.13 | 4.18 | 4.1 | 4.17 | 4.17 | +0.04 (+0.97%) | 1,268,765 |
| 15 Jun 2005 | CNY | 4.2 | 4.2 | 4.09 | 4.13 | 4.13 | -0.07 (-1.67%) | 2,348,081 |
| 14 Jun 2005 | CNY | 4.35 | 4.41 | 4.18 | 4.2 | 4.2 | -0.15 (-3.45%) | 3,401,893 |
