| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Aug 2005 | CNY | 3.1603 | 3.2023 | 3.0344 | 3.1718 | 3.1718 | -0.008 (-0.24%) | 5,875,163 |
| 1 Aug 2005 | CNY | 3.2099 | 3.2939 | 3.1679 | 3.1794 | 3.1794 | -0.092 (-2.80%) | 4,499,776 |
| 29 Jul 2005 | CNY | 3.2519 | 3.2977 | 3.2023 | 3.271 | 3.271 | +0.015 (+0.47%) | 7,757,144 |
| 28 Jul 2005 | CNY | 3.1031 | 3.2786 | 3.0153 | 3.2557 | 3.2557 | +0.145 (+4.66%) | 10,388,768 |
| 27 Jul 2005 | CNY | 2.9657 | 3.1221 | 2.8779 | 3.1107 | 3.1107 | +0.122 (+4.09%) | 7,798,456 |
| 26 Jul 2005 | CNY | 2.7099 | 2.9962 | 2.6832 | 2.9886 | 2.9886 | +0.252 (+9.21%) | 6,201,275 |
| 25 Jul 2005 | CNY | 2.7519 | 2.7939 | 2.6718 | 2.7366 | 2.7366 | -0.042 (-1.51%) | 3,538,959 |
| 22 Jul 2005 | CNY | 2.5802 | 2.7977 | 2.5267 | 2.7786 | 2.7786 | +0.122 (+4.60%) | 8,376,346 |
| 21 Jul 2005 | CNY | 2.4771 | 2.6603 | 2.4237 | 2.6565 | 2.6565 | +0.179 (+7.24%) | 5,800,389 |
| 20 Jul 2005 | CNY | 2.4771 | 2.4771 | 2.3855 | 2.4771 | 2.4771 | +0.225 (+10.00%) | 2,887,860 |
| 19 Jul 2005 | CNY | 2.1947 | 2.2901 | 2.1947 | 2.2519 | 2.2519 | +0.034 (+1.55%) | 322,548 |
| 18 Jul 2005 | CNY | 2.2786 | 2.2939 | 2.2061 | 2.2176 | 2.2176 | -0.072 (-3.17%) | 687,286 |
| 15 Jul 2005 | CNY | 2.4351 | 2.4733 | 2.271 | 2.2901 | 2.2901 | -0.157 (-6.40%) | 1,068,480 |
| 14 Jul 2005 | CNY | 2.4046 | 2.4809 | 2.4046 | 2.4466 | 2.4466 | +0.034 (+1.43%) | 457,845 |
| 13 Jul 2005 | CNY | 2.4351 | 2.458 | 2.4046 | 2.4122 | 2.4122 | -0.046 (-1.86%) | 507,756 |
| 12 Jul 2005 | CNY | 2.3206 | 2.4809 | 2.3206 | 2.458 | 2.458 | +0.092 (+3.87%) | 810,261 |
| 11 Jul 2005 | CNY | 2.5382 | 2.5954 | 2.3206 | 2.3664 | 2.3664 | -0.103 (-4.17%) | 475,792 |
| 8 Jul 2005 | CNY | 2.5191 | 2.5191 | 2.4657 | 2.4695 | 2.4695 | -0.065 (-2.56%) | 518,230 |
| 7 Jul 2005 | CNY | 2.5229 | 2.5763 | 2.5115 | 2.5344 | 2.5344 | -0.004 (-0.15%) | 505,733 |
| 6 Jul 2005 | CNY | 2.6145 | 2.6336 | 2.5115 | 2.5382 | 2.5382 | -0.057 (-2.20%) | 687,267 |
| 5 Jul 2005 | CNY | 2.542 | 2.6336 | 2.542 | 2.5954 | 2.5954 | -0.011 (-0.44%) | 432,038 |
| 4 Jul 2005 | CNY | 2.6603 | 2.6603 | 2.5229 | 2.6069 | 2.6069 | -0.069 (-2.57%) | 861,406 |
| 1 Jul 2005 | CNY | 2.8244 | 2.8244 | 2.6718 | 2.6756 | 2.6756 | -0.172 (-6.03%) | 1,560,341 |
| 30 Jun 2005 | CNY | 2.9504 | 2.9695 | 2.8435 | 2.8473 | 2.8473 | -0.137 (-4.60%) | 929,340 |
| 29 Jun 2005 | CNY | 2.9809 | 3.0534 | 2.9275 | 2.9847 | 2.9847 | +0.015 (+0.51%) | 1,359,426 |
| 28 Jun 2005 | CNY | 3.0573 | 3.0573 | 2.9618 | 2.9695 | 2.9695 | -0.099 (-3.23%) | 1,697,112 |
| 27 Jun 2005 | CNY | 2.9351 | 3.1374 | 2.9351 | 3.0687 | 3.0687 | +0.137 (+4.69%) | 3,406,406 |
| 24 Jun 2005 | CNY | 2.9771 | 3.0458 | 2.9084 | 2.9313 | 2.9313 | +0.065 (+2.26%) | 4,223,044 |
| 23 Jun 2005 | CNY | 2.9962 | 3.0076 | 2.8626 | 2.8664 | 2.8664 | -0.122 (-4.09%) | 1,965,335 |
| 22 Jun 2005 | CNY | 2.8779 | 2.9962 | 2.8321 | 2.9886 | 2.9886 | +0.092 (+3.16%) | 1,686,944 |
