| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Aug 2005 | CNY | 3.3786 | 3.4286 | 3.2929 | 3.3214 | 3.3214 | -0.057 (-1.69%) | 3,496,736 |
| 11 Aug 2005 | CNY | 3.3357 | 3.3929 | 3.2857 | 3.3786 | 3.3786 | +0.043 (+1.29%) | 3,176,898 |
| 10 Aug 2005 | CNY | 3.2786 | 3.35 | 3.2214 | 3.3357 | 3.3357 | +0.079 (+2.41%) | 2,934,213 |
| 9 Aug 2005 | CNY | 3.2214 | 3.2643 | 3.1857 | 3.2571 | 3.2571 | +0.029 (+0.88%) | 1,438,392 |
| 8 Aug 2005 | CNY | 3.1857 | 3.2857 | 3.1857 | 3.2286 | 3.2286 | +0.05 (+1.57%) | 2,405,681 |
| 5 Aug 2005 | CNY | 3.0786 | 3.1857 | 3.0786 | 3.1786 | 3.1786 | +0.1 (+3.25%) | 1,824,897 |
| 4 Aug 2005 | CNY | 3.1143 | 3.1286 | 3.0643 | 3.0786 | 3.0786 | -0.036 (-1.15%) | 952,348 |
| 3 Aug 2005 | CNY | 3.1286 | 3.1786 | 3.1 | 3.1143 | 3.1143 | 0.0 (0.0%) | 2,301,769 |
| 2 Aug 2005 | CNY | 3.0429 | 3.1286 | 3.0357 | 3.1143 | 3.1143 | +0.086 (+2.83%) | 1,946,968 |
| 1 Aug 2005 | CNY | 2.9643 | 3.0357 | 2.9643 | 3.0286 | 3.0286 | +0.043 (+1.44%) | 538,925 |
| 29 Jul 2005 | CNY | 3.0071 | 3.0286 | 2.9643 | 2.9857 | 2.9857 | -0.043 (-1.42%) | 874,833 |
| 28 Jul 2005 | CNY | 3.0571 | 3.1143 | 3.0214 | 3.0286 | 3.0286 | -0.029 (-0.93%) | 1,565,110 |
| 27 Jul 2005 | CNY | 3.0143 | 3.0857 | 2.9643 | 3.0571 | 3.0571 | +0.043 (+1.42%) | 2,747,318 |
| 26 Jul 2005 | CNY | 2.9857 | 3.0429 | 2.9643 | 3.0143 | 3.0143 | +0.043 (+1.44%) | 2,062,187 |
| 25 Jul 2005 | CNY | 2.9286 | 3 | 2.8857 | 2.9714 | 2.9714 | +0.057 (+1.96%) | 881,790 |
| 22 Jul 2005 | CNY | 2.7857 | 2.9643 | 2.7857 | 2.9143 | 2.9143 | +0.086 (+3.03%) | 1,226,400 |
| 21 Jul 2005 | CNY | 2.8643 | 2.8857 | 2.7786 | 2.8286 | 2.8286 | -0.05 (-1.74%) | 744,350 |
| 20 Jul 2005 | CNY | 2.9143 | 2.9143 | 2.8571 | 2.8786 | 2.8786 | +0.014 (+0.50%) | 530,192 |
| 19 Jul 2005 | CNY | 2.8571 | 2.9143 | 2.8214 | 2.8643 | 2.8643 | +0.007 (+0.25%) | 618,364 |
| 18 Jul 2005 | CNY | 3.0357 | 3.05 | 2.8357 | 2.8571 | 2.8571 | -0.15 (-4.99%) | 1,158,764 |
| 15 Jul 2005 | CNY | 3.0929 | 3.1214 | 2.9857 | 3.0071 | 3.0071 | -0.086 (-2.77%) | 754,530 |
| 14 Jul 2005 | CNY | 3.0929 | 3.1571 | 3.0857 | 3.0929 | 3.0929 | -0.021 (-0.69%) | 468,006 |
| 13 Jul 2005 | CNY | 3.1286 | 3.1786 | 3.0786 | 3.1143 | 3.1143 | -0.029 (-0.91%) | 938,138 |
| 12 Jul 2005 | CNY | 2.9571 | 3.1786 | 2.9571 | 3.1429 | 3.1429 | +0.107 (+3.53%) | 1,223,161 |
| 11 Jul 2005 | CNY | 3.0714 | 3.2143 | 3 | 3.0357 | 3.0357 | +0.007 (+0.23%) | 1,019,176 |
| 8 Jul 2005 | CNY | 3.1786 | 3.1786 | 3.0143 | 3.0286 | 3.0286 | -0.164 (-5.15%) | 1,204,056 |
| 7 Jul 2005 | CNY | 3.1714 | 3.2286 | 3.1429 | 3.1929 | 3.1929 | +0.007 (+0.23%) | 823,617 |
| 6 Jul 2005 | CNY | 3.2 | 3.2429 | 3.1429 | 3.1857 | 3.1857 | +0.007 (+0.22%) | 686,382 |
| 5 Jul 2005 | CNY | 3.2 | 3.2286 | 3.1286 | 3.1786 | 3.1786 | -0.036 (-1.11%) | 1,314,642 |
| 4 Jul 2005 | CNY | 3.4286 | 3.4286 | 3.1429 | 3.2143 | 3.2143 | -0.279 (-7.98%) | 3,075,920 |
