| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2005 | CNY | 3.8308 | 3.9615 | 3.8154 | 3.9462 | 3.9462 | +0.123 (+3.22%) | 2,357,872 |
| 19 Aug 2005 | CNY | 3.8462 | 3.9308 | 3.7923 | 3.8231 | 3.8231 | -0.023 (-0.60%) | 3,059,920 |
| 18 Aug 2005 | CNY | 4 | 4.1154 | 3.8308 | 3.8462 | 3.8462 | -0.154 (-3.84%) | 4,926,561 |
| 17 Aug 2005 | CNY | 3.9539 | 4 | 3.8846 | 4 | 4 | +0.015 (+0.39%) | 2,360,277 |
| 16 Aug 2005 | CNY | 3.9692 | 4.0231 | 3.9154 | 3.9846 | 3.9846 | +0.015 (+0.39%) | 2,318,080 |
| 15 Aug 2005 | CNY | 3.8231 | 3.9769 | 3.8077 | 3.9692 | 3.9692 | +0.146 (+3.82%) | 2,301,180 |
| 12 Aug 2005 | CNY | 3.9231 | 3.9615 | 3.8231 | 3.8231 | 3.8231 | -0.115 (-2.93%) | 3,131,796 |
| 11 Aug 2005 | CNY | 3.9231 | 3.9769 | 3.8923 | 3.9385 | 3.9385 | -0.008 (-0.20%) | 3,397,925 |
| 10 Aug 2005 | CNY | 3.9231 | 3.9769 | 3.8769 | 3.9462 | 3.9462 | +0.023 (+0.59%) | 2,100,673 |
| 9 Aug 2005 | CNY | 3.9154 | 3.9462 | 3.8462 | 3.9231 | 3.9231 | +0.046 (+1.19%) | 1,798,293 |
| 8 Aug 2005 | CNY | 3.8385 | 3.9154 | 3.8154 | 3.8769 | 3.8769 | +0.085 (+2.23%) | 3,579,708 |
| 5 Aug 2005 | CNY | 3.6923 | 3.8 | 3.6769 | 3.7923 | 3.7923 | +0.092 (+2.49%) | 2,281,455 |
| 4 Aug 2005 | CNY | 3.7462 | 3.7462 | 3.6846 | 3.7 | 3.7 | -0.061 (-1.63%) | 895,310 |
| 3 Aug 2005 | CNY | 3.7 | 3.8077 | 3.6846 | 3.7615 | 3.7615 | +0.077 (+2.09%) | 1,809,111 |
| 2 Aug 2005 | CNY | 3.6539 | 3.6923 | 3.6385 | 3.6846 | 3.6846 | +0.038 (+1.05%) | 1,256,087 |
| 1 Aug 2005 | CNY | 3.7154 | 3.7539 | 3.6231 | 3.6462 | 3.6462 | -0.1 (-2.67%) | 1,355,105 |
| 29 Jul 2005 | CNY | 3.6923 | 3.7692 | 3.6923 | 3.7462 | 3.7462 | +0.031 (+0.83%) | 936,291 |
| 28 Jul 2005 | CNY | 3.8 | 3.8077 | 3.7077 | 3.7154 | 3.7154 | -0.077 (-2.03%) | 2,012,195 |
| 27 Jul 2005 | CNY | 3.7692 | 3.8308 | 3.7462 | 3.7923 | 3.7923 | +0.008 (+0.20%) | 1,311,521 |
| 26 Jul 2005 | CNY | 3.7692 | 3.8615 | 3.7308 | 3.7846 | 3.7846 | +0.038 (+1.03%) | 2,335,041 |
| 25 Jul 2005 | CNY | 3.7462 | 3.7846 | 3.7154 | 3.7462 | 3.7462 | -0.023 (-0.61%) | 809,279 |
| 22 Jul 2005 | CNY | 3.6692 | 3.8385 | 3.6385 | 3.7692 | 3.7692 | +0.092 (+2.51%) | 2,148,456 |
| 21 Jul 2005 | CNY | 3.6539 | 3.7154 | 3.6308 | 3.6769 | 3.6769 | -0.023 (-0.62%) | 701,625 |
| 20 Jul 2005 | CNY | 3.6308 | 3.7077 | 3.5846 | 3.7 | 3.7 | +0.085 (+2.34%) | 1,381,627 |
| 19 Jul 2005 | CNY | 3.5462 | 3.6231 | 3.5231 | 3.6154 | 3.6154 | +0.061 (+1.73%) | 647,830 |
| 18 Jul 2005 | CNY | 3.6154 | 3.6154 | 3.5462 | 3.5539 | 3.5539 | -0.061 (-1.70%) | 509,117 |
| 15 Jul 2005 | CNY | 3.5923 | 3.6539 | 3.5539 | 3.6154 | 3.6154 | +0.023 (+0.64%) | 963,730 |
| 14 Jul 2005 | CNY | 3.5385 | 3.6231 | 3.5 | 3.5923 | 3.5923 | +0.046 (+1.30%) | 1,074,421 |
| 13 Jul 2005 | CNY | 3.5462 | 3.5923 | 3.5154 | 3.5462 | 3.5462 | -0.046 (-1.28%) | 1,389,007 |
| 12 Jul 2005 | CNY | 3.4692 | 3.6308 | 3.4462 | 3.5923 | 3.5923 | +0.115 (+3.32%) | 1,779,285 |
