| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Aug 2005 | CNY | 3.0609 | 3.1435 | 2.9826 | 3.1304 | 3.1304 | +0.074 (+2.42%) | 18,423,607 |
| 11 Aug 2005 | CNY | 3.0348 | 3.087 | 3.0087 | 3.0565 | 3.0565 | +0.03 (+1.00%) | 13,570,910 |
| 10 Aug 2005 | CNY | 3.0087 | 3.0652 | 2.9783 | 3.0261 | 3.0261 | +0.017 (+0.58%) | 8,516,221 |
| 9 Aug 2005 | CNY | 2.987 | 3.013 | 2.9304 | 3.0087 | 3.0087 | +0.022 (+0.73%) | 6,342,365 |
| 8 Aug 2005 | CNY | 2.9957 | 3.0391 | 2.9783 | 2.987 | 2.987 | +0.004 (+0.15%) | 10,383,793 |
| 5 Aug 2005 | CNY | 2.8696 | 3 | 2.8478 | 2.9826 | 2.9826 | +0.135 (+4.73%) | 9,497,597 |
| 4 Aug 2005 | CNY | 2.8696 | 2.8913 | 2.8435 | 2.8478 | 2.8478 | -0.03 (-1.06%) | 3,495,061 |
| 3 Aug 2005 | CNY | 2.8739 | 2.9565 | 2.8696 | 2.8783 | 2.8783 | +0.004 (+0.15%) | 9,113,968 |
| 2 Aug 2005 | CNY | 2.8304 | 2.887 | 2.813 | 2.8739 | 2.8739 | +0.043 (+1.54%) | 5,086,675 |
| 1 Aug 2005 | CNY | 2.7609 | 2.8304 | 2.7565 | 2.8304 | 2.8304 | +0.057 (+2.04%) | 4,730,014 |
| 29 Jul 2005 | CNY | 2.8478 | 2.9783 | 2.7522 | 2.7739 | 2.7739 | -0.074 (-2.59%) | 8,315,015 |
| 28 Jul 2005 | CNY | 2.8826 | 2.8913 | 2.8174 | 2.8478 | 2.8478 | -0.022 (-0.76%) | 7,839,446 |
| 27 Jul 2005 | CNY | 2.7609 | 2.8826 | 2.7391 | 2.8696 | 2.8696 | +0.1 (+3.61%) | 10,786,620 |
| 26 Jul 2005 | CNY | 2.6609 | 2.8 | 2.6609 | 2.7696 | 2.7696 | +0.122 (+4.60%) | 9,776,209 |
| 25 Jul 2005 | CNY | 2.6783 | 2.6783 | 2.6348 | 2.6478 | 2.6478 | -0.03 (-1.14%) | 2,966,135 |
| 22 Jul 2005 | CNY | 2.6348 | 2.713 | 2.6 | 2.6783 | 2.6783 | +0.052 (+1.99%) | 5,846,337 |
| 21 Jul 2005 | CNY | 2.6348 | 2.6522 | 2.5957 | 2.6261 | 2.6261 | -0.004 (-0.16%) | 2,094,957 |
| 20 Jul 2005 | CNY | 2.5696 | 2.6391 | 2.5652 | 2.6304 | 2.6304 | +0.048 (+1.85%) | 2,973,074 |
| 19 Jul 2005 | CNY | 2.5391 | 2.6304 | 2.5304 | 2.5826 | 2.5826 | +0.035 (+1.37%) | 2,149,292 |
| 18 Jul 2005 | CNY | 2.5783 | 2.587 | 2.5261 | 2.5478 | 2.5478 | -0.039 (-1.52%) | 2,207,137 |
| 15 Jul 2005 | CNY | 2.6391 | 2.6696 | 2.5652 | 2.587 | 2.587 | -0.052 (-1.97%) | 3,351,327 |
| 14 Jul 2005 | CNY | 2.6565 | 2.6783 | 2.6261 | 2.6391 | 2.6391 | -0.017 (-0.65%) | 3,324,776 |
| 13 Jul 2005 | CNY | 2.6696 | 2.7087 | 2.6304 | 2.6565 | 2.6565 | -0.035 (-1.29%) | 3,283,836 |
| 12 Jul 2005 | CNY | 2.587 | 2.7217 | 2.5261 | 2.6913 | 2.6913 | +0.091 (+3.51%) | 6,029,185 |
| 11 Jul 2005 | CNY | 2.8 | 2.9087 | 2.5783 | 2.6 | 2.6 | -0.178 (-6.42%) | 5,078,979 |
| 8 Jul 2005 | CNY | 2.913 | 2.9174 | 2.7739 | 2.7783 | 2.7783 | -0.148 (-5.05%) | 3,899,351 |
| 7 Jul 2005 | CNY | 2.8913 | 2.9348 | 2.8739 | 2.9261 | 2.9261 | +0.052 (+1.82%) | 2,029,536 |
| 6 Jul 2005 | CNY | 2.8522 | 2.9217 | 2.8522 | 2.8739 | 2.8739 | +0.013 (+0.45%) | 2,135,320 |
| 5 Jul 2005 | CNY | 2.9304 | 2.9391 | 2.8522 | 2.8609 | 2.8609 | -0.074 (-2.52%) | 2,757,460 |
| 4 Jul 2005 | CNY | 2.913 | 2.9348 | 2.8609 | 2.9348 | 2.9348 | -0.004 (-0.15%) | 2,799,983 |
