| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Aug 2005 | CNY | 4.09 | 4.33 | 4.06 | 4.22 | 4.22 | +0.11 (+2.68%) | 4,201,404 |
| 25 Aug 2005 | CNY | 3.86 | 4.12 | 3.82 | 4.11 | 4.11 | +0.21 (+5.38%) | 2,668,323 |
| 24 Aug 2005 | CNY | 3.83 | 3.92 | 3.81 | 3.9 | 3.9 | +0.03 (+0.78%) | 1,014,361 |
| 23 Aug 2005 | CNY | 4.05 | 4.05 | 3.8 | 3.87 | 3.87 | -0.18 (-4.44%) | 1,102,374 |
| 22 Aug 2005 | CNY | 4.02 | 4.2 | 4.02 | 4.05 | 4.05 | +0.03 (+0.75%) | 2,014,935 |
| 19 Aug 2005 | CNY | 3.78 | 4.06 | 3.78 | 4.02 | 4.02 | +0.24 (+6.35%) | 2,437,884 |
| 18 Aug 2005 | CNY | 3.94 | 4.16 | 3.76 | 3.78 | 3.78 | -0.17 (-4.30%) | 2,811,962 |
| 17 Aug 2005 | CNY | 3.87 | 4 | 3.71 | 3.95 | 3.95 | +0.07 (+1.80%) | 1,833,217 |
| 16 Aug 2005 | CNY | 3.93 | 3.99 | 3.83 | 3.88 | 3.88 | -0.05 (-1.27%) | 1,146,126 |
| 15 Aug 2005 | CNY | 3.84 | 3.95 | 3.71 | 3.93 | 3.93 | +0.17 (+4.52%) | 1,368,973 |
| 12 Aug 2005 | CNY | 3.87 | 3.92 | 3.76 | 3.76 | 3.76 | -0.11 (-2.84%) | 1,320,600 |
| 11 Aug 2005 | CNY | 3.9 | 3.9 | 3.79 | 3.87 | 3.87 | -0.03 (-0.77%) | 1,410,638 |
| 10 Aug 2005 | CNY | 3.91 | 3.96 | 3.82 | 3.9 | 3.9 | +0.01 (+0.26%) | 1,605,742 |
| 9 Aug 2005 | CNY | 3.78 | 3.95 | 3.77 | 3.89 | 3.89 | +0.12 (+3.18%) | 1,856,761 |
| 8 Aug 2005 | CNY | 3.73 | 3.86 | 3.68 | 3.77 | 3.77 | +0.01 (+0.27%) | 1,915,415 |
| 5 Aug 2005 | CNY | 3.68 | 3.78 | 3.67 | 3.76 | 3.76 | +0.1 (+2.73%) | 2,304,838 |
| 4 Aug 2005 | CNY | 3.55 | 3.66 | 3.51 | 3.66 | 3.66 | +0.08 (+2.23%) | 1,025,153 |
| 3 Aug 2005 | CNY | 3.58 | 3.71 | 3.55 | 3.58 | 3.58 | 0.0 (0.0%) | 1,870,248 |
| 2 Aug 2005 | CNY | 3.46 | 3.6 | 3.42 | 3.58 | 3.58 | +0.1 (+2.87%) | 815,678 |
| 1 Aug 2005 | CNY | 3.48 | 3.54 | 3.42 | 3.48 | 3.48 | -0.02 (-0.57%) | 617,628 |
| 29 Jul 2005 | CNY | 3.55 | 3.6 | 3.45 | 3.5 | 3.5 | -0.03 (-0.85%) | 832,583 |
| 28 Jul 2005 | CNY | 3.6 | 3.61 | 3.51 | 3.53 | 3.53 | -0.08 (-2.22%) | 1,150,403 |
| 27 Jul 2005 | CNY | 3.55 | 3.62 | 3.48 | 3.61 | 3.61 | +0.05 (+1.40%) | 1,563,475 |
| 26 Jul 2005 | CNY | 3.42 | 3.65 | 3.42 | 3.56 | 3.56 | +0.2 (+5.95%) | 2,924,436 |
| 25 Jul 2005 | CNY | 3.41 | 3.44 | 3.33 | 3.36 | 3.36 | -0.09 (-2.61%) | 848,210 |
| 22 Jul 2005 | CNY | 3.38 | 3.53 | 3.33 | 3.45 | 3.45 | +0.06 (+1.77%) | 2,096,436 |
| 21 Jul 2005 | CNY | 3.39 | 3.45 | 3.28 | 3.39 | 3.39 | +0.01 (+0.30%) | 1,229,892 |
| 20 Jul 2005 | CNY | 3.38 | 3.45 | 3.28 | 3.38 | 3.38 | +0.02 (+0.60%) | 1,527,359 |
| 19 Jul 2005 | CNY | 3.35 | 3.37 | 3.21 | 3.36 | 3.36 | 0.0 (0.0%) | 1,462,059 |
| 18 Jul 2005 | CNY | 3.27 | 3.4 | 3.16 | 3.36 | 3.36 | +0.13 (+4.02%) | 1,628,749 |
