| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Aug 2005 | CNY | 9.76 | 9.8 | 9.55 | 9.77 | 9.77 | +0.01 (+0.10%) | 1,796,300 |
| 9 Aug 2005 | CNY | 9.65 | 9.92 | 9.6 | 9.76 | 9.76 | +0.08 (+0.83%) | 2,107,800 |
| 8 Aug 2005 | CNY | 9.41 | 9.92 | 9.35 | 9.68 | 9.68 | +0.33 (+3.53%) | 3,798,700 |
| 5 Aug 2005 | CNY | 8.73 | 9.54 | 8.71 | 9.35 | 9.35 | +0.62 (+7.10%) | 3,831,600 |
| 4 Aug 2005 | CNY | 8.83 | 8.86 | 8.7 | 8.73 | 8.73 | -0.21 (-2.35%) | 721,700 |
| 3 Aug 2005 | CNY | 8.84 | 9.03 | 8.76 | 8.94 | 8.94 | +0.15 (+1.71%) | 1,981,800 |
| 2 Aug 2005 | CNY | 8.73 | 8.81 | 8.65 | 8.79 | 8.79 | -0.03 (-0.34%) | 1,293,800 |
| 1 Aug 2005 | CNY | 8.8 | 8.95 | 8.7 | 8.82 | 8.82 | 0.0 (0.0%) | 1,287,800 |
| 29 Jul 2005 | CNY | 8.7 | 8.95 | 8.7 | 8.82 | 8.82 | +0.12 (+1.38%) | 1,229,800 |
| 28 Jul 2005 | CNY | 8.98 | 9.07 | 8.68 | 8.7 | 8.7 | -0.21 (-2.36%) | 2,365,200 |
| 27 Jul 2005 | CNY | 8.88 | 8.98 | 8.82 | 8.91 | 8.91 | 0.0 (0.0%) | 1,664,400 |
| 26 Jul 2005 | CNY | 8.73 | 9.18 | 8.73 | 8.91 | 8.91 | +0.12 (+1.37%) | 4,054,100 |
| 25 Jul 2005 | CNY | 8.66 | 8.85 | 8.56 | 8.79 | 8.79 | +0.14 (+1.62%) | 1,664,600 |
| 22 Jul 2005 | CNY | 8.58 | 8.78 | 8.4 | 8.65 | 8.65 | +0.15 (+1.76%) | 2,494,300 |
| 21 Jul 2005 | CNY | 8.44 | 8.6 | 8.37 | 8.5 | 8.5 | +0.07 (+0.83%) | 1,003,200 |
| 20 Jul 2005 | CNY | 8.65 | 8.65 | 8.38 | 8.43 | 8.43 | -0.15 (-1.75%) | 1,432,100 |
| 19 Jul 2005 | CNY | 8.25 | 8.6 | 8.25 | 8.58 | 8.58 | +0.31 (+3.75%) | 1,616,100 |
| 18 Jul 2005 | CNY | 8.31 | 8.44 | 8.23 | 8.27 | 8.27 | -0.1 (-1.19%) | 1,088,300 |
| 15 Jul 2005 | CNY | 8.72 | 8.93 | 8.32 | 8.37 | 8.37 | -0.35 (-4.01%) | 3,127,000 |
| 14 Jul 2005 | CNY | 8.59 | 8.8 | 8.48 | 8.72 | 8.72 | +0.16 (+1.87%) | 3,382,200 |
| 13 Jul 2005 | CNY | 8.3 | 8.57 | 8.21 | 8.56 | 8.56 | +0.25 (+3.01%) | 2,951,900 |
| 12 Jul 2005 | CNY | 7.88 | 8.35 | 7.83 | 8.31 | 8.31 | +0.41 (+5.19%) | 2,558,200 |
| 11 Jul 2005 | CNY | 7.9 | 8.25 | 7.88 | 7.9 | 7.9 | +0.06 (+0.77%) | 1,574,300 |
| 8 Jul 2005 | CNY | 7.67 | 7.95 | 7.61 | 7.84 | 7.84 | +0.11 (+1.42%) | 1,620,400 |
| 7 Jul 2005 | CNY | 7.74 | 7.83 | 7.58 | 7.73 | 7.73 | -0.01 (-0.13%) | 1,103,800 |
| 6 Jul 2005 | CNY | 7.99 | 8.09 | 7.62 | 7.74 | 7.74 | -0.22 (-2.76%) | 1,257,500 |
| 5 Jul 2005 | CNY | 8 | 8.13 | 7.9 | 7.96 | 7.96 | -0.14 (-1.73%) | 905,900 |
| 4 Jul 2005 | CNY | 7.85 | 8.11 | 7.62 | 8.1 | 8.1 | +0.23 (+2.92%) | 1,483,800 |
| 1 Jul 2005 | CNY | 8.32 | 8.44 | 7.81 | 7.87 | 7.87 | -0.54 (-6.42%) | 2,085,800 |
| 30 Jun 2005 | CNY | 8.34 | 8.57 | 8.3 | 8.41 | 8.41 | +0.07 (+0.84%) | 1,509,000 |
