| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Aug 2005 | CNY | 5.19 | 5.44 | 5.19 | 5.43 | 5.43 | +0.2 (+3.82%) | 1,538,110 |
| 12 Aug 2005 | CNY | 5.4 | 5.49 | 5.2 | 5.23 | 5.23 | -0.17 (-3.15%) | 2,328,384 |
| 11 Aug 2005 | CNY | 5.4 | 5.44 | 5.3 | 5.4 | 5.4 | 0.0 (0.0%) | 1,942,374 |
| 10 Aug 2005 | CNY | 5.36 | 5.5 | 5.2 | 5.4 | 5.4 | +0.06 (+1.12%) | 3,340,393 |
| 9 Aug 2005 | CNY | 5.13 | 5.35 | 4.99 | 5.34 | 5.34 | +0.22 (+4.30%) | 2,867,544 |
| 8 Aug 2005 | CNY | 5.17 | 5.21 | 5.03 | 5.12 | 5.12 | +0.02 (+0.39%) | 2,506,944 |
| 5 Aug 2005 | CNY | 4.91 | 5.11 | 4.87 | 5.1 | 5.1 | +0.19 (+3.87%) | 2,164,591 |
| 4 Aug 2005 | CNY | 4.95 | 4.95 | 4.8 | 4.91 | 4.91 | -0.06 (-1.21%) | 1,520,335 |
| 3 Aug 2005 | CNY | 5.04 | 5.13 | 4.95 | 4.97 | 4.97 | -0.07 (-1.39%) | 2,890,103 |
| 2 Aug 2005 | CNY | 4.83 | 5.11 | 4.74 | 5.04 | 5.04 | +0.2 (+4.13%) | 2,717,527 |
| 1 Aug 2005 | CNY | 4.63 | 4.89 | 4.63 | 4.84 | 4.84 | +0.18 (+3.86%) | 1,412,085 |
| 29 Jul 2005 | CNY | 4.58 | 4.84 | 4.57 | 4.66 | 4.66 | -0.06 (-1.27%) | 1,499,662 |
| 28 Jul 2005 | CNY | 4.51 | 4.98 | 4.42 | 4.72 | 4.72 | +0.19 (+4.19%) | 3,939,031 |
| 27 Jul 2005 | CNY | 4.4 | 4.53 | 4.35 | 4.53 | 4.53 | +0.11 (+2.49%) | 1,253,412 |
| 26 Jul 2005 | CNY | 4.23 | 4.48 | 4.23 | 4.42 | 4.42 | +0.15 (+3.51%) | 1,271,849 |
| 25 Jul 2005 | CNY | 4.39 | 4.4 | 4.25 | 4.27 | 4.27 | -0.11 (-2.51%) | 681,258 |
| 22 Jul 2005 | CNY | 4.32 | 4.46 | 4.21 | 4.38 | 4.38 | +0.16 (+3.79%) | 1,350,915 |
| 21 Jul 2005 | CNY | 4.18 | 4.23 | 4.13 | 4.22 | 4.22 | +0.02 (+0.48%) | 386,420 |
| 20 Jul 2005 | CNY | 4.16 | 4.27 | 4.09 | 4.2 | 4.2 | -0.01 (-0.24%) | 687,032 |
| 19 Jul 2005 | CNY | 4.08 | 4.26 | 4.05 | 4.21 | 4.21 | +0.14 (+3.44%) | 768,797 |
| 18 Jul 2005 | CNY | 4.18 | 4.18 | 3.91 | 4.07 | 4.07 | -0.11 (-2.63%) | 810,307 |
| 15 Jul 2005 | CNY | 4.38 | 4.44 | 4.13 | 4.18 | 4.18 | -0.2 (-4.57%) | 623,219 |
| 14 Jul 2005 | CNY | 4.35 | 4.47 | 4.33 | 4.38 | 4.38 | +0.01 (+0.23%) | 515,843 |
| 13 Jul 2005 | CNY | 4.45 | 4.48 | 4.34 | 4.37 | 4.37 | -0.09 (-2.02%) | 694,065 |
| 12 Jul 2005 | CNY | 4.2 | 4.48 | 4.15 | 4.46 | 4.46 | +0.27 (+6.44%) | 976,461 |
| 11 Jul 2005 | CNY | 4.47 | 4.67 | 4.14 | 4.19 | 4.19 | -0.28 (-6.26%) | 1,055,879 |
| 8 Jul 2005 | CNY | 4.95 | 5 | 4.47 | 4.47 | 4.47 | -0.5 (-10.06%) | 991,654 |
| 7 Jul 2005 | CNY | 4.95 | 5 | 4.89 | 4.97 | 4.97 | +0.06 (+1.22%) | 271,388 |
| 6 Jul 2005 | CNY | 4.93 | 5.07 | 4.86 | 4.91 | 4.91 | -0.01 (-0.20%) | 327,060 |
| 5 Jul 2005 | CNY | 4.9 | 5.05 | 4.85 | 4.92 | 4.92 | -0.06 (-1.20%) | 460,886 |
