| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2005 | CNY | 4.1069 | 4.1069 | 3.9695 | 3.9771 | 3.9771 | -0.145 (-3.52%) | 630,854 |
| 20 May 2005 | CNY | 4.0916 | 4.1374 | 4.084 | 4.1221 | 4.1221 | 0.0 (0.0%) | 648,332 |
| 19 May 2005 | CNY | 4.1221 | 4.1527 | 4.0458 | 4.1221 | 4.1221 | -0.008 (-0.19%) | 442,688 |
| 18 May 2005 | CNY | 4.1374 | 4.1603 | 4.084 | 4.1298 | 4.1298 | -0.008 (-0.18%) | 527,512 |
| 17 May 2005 | CNY | 4.0916 | 4.1756 | 4.0305 | 4.1374 | 4.1374 | +0.046 (+1.12%) | 787,988 |
| 16 May 2005 | CNY | 4.0305 | 4.0916 | 4.0076 | 4.0916 | 4.0916 | +0.053 (+1.32%) | 1,082,975 |
| 13 May 2005 | CNY | 4.0076 | 4.0763 | 3.9695 | 4.0382 | 4.0382 | +0.023 (+0.57%) | 949,782 |
| 12 May 2005 | CNY | 4.1985 | 4.1985 | 3.9695 | 4.0153 | 4.0153 | -0.183 (-4.36%) | 2,089,715 |
| 11 May 2005 | CNY | 4.2214 | 4.2901 | 4.1603 | 4.1985 | 4.1985 | -0.046 (-1.08%) | 852,448 |
| 10 May 2005 | CNY | 4.3511 | 4.374 | 4.1145 | 4.2443 | 4.2443 | -0.13 (-2.97%) | 2,794,696 |
| 9 May 2005 | CNY | 4.397 | 4.5267 | 4.3511 | 4.374 | 4.374 | -0.023 (-0.52%) | 1,331,972 |
| 29 Apr 2005 | CNY | 4.4275 | 4.4733 | 4.3588 | 4.397 | 4.397 | -0.076 (-1.71%) | 1,141,231 |
| 28 Apr 2005 | CNY | 4.3359 | 4.4733 | 4.2748 | 4.4733 | 4.4733 | +0.107 (+2.45%) | 3,073,239 |
| 27 Apr 2005 | CNY | 4.4886 | 4.5191 | 4.3282 | 4.3664 | 4.3664 | -0.092 (-2.05%) | 2,152,142 |
| 26 Apr 2005 | CNY | 4.4657 | 4.5344 | 4.3511 | 4.458 | 4.458 | -0.008 (-0.17%) | 2,541,219 |
| 25 Apr 2005 | CNY | 4.3893 | 4.4657 | 4.313 | 4.4657 | 4.4657 | +0.092 (+2.10%) | 2,422,590 |
| 22 Apr 2005 | CNY | 4.4275 | 4.4886 | 4.3664 | 4.374 | 4.374 | -0.053 (-1.21%) | 1,706,890 |
| 21 Apr 2005 | CNY | 4.2824 | 4.4809 | 4.2824 | 4.4275 | 4.4275 | +0.122 (+2.84%) | 2,934,224 |
| 20 Apr 2005 | CNY | 4.2748 | 4.3359 | 4.2672 | 4.3053 | 4.3053 | 0.0 (0.0%) | 735,423 |
| 19 Apr 2005 | CNY | 4.2901 | 4.3359 | 4.2366 | 4.3053 | 4.3053 | +0.008 (+0.18%) | 882,674 |
| 18 Apr 2005 | CNY | 4.3588 | 4.3588 | 4.2214 | 4.2977 | 4.2977 | -0.061 (-1.40%) | 1,303,656 |
| 15 Apr 2005 | CNY | 4.3053 | 4.3664 | 4.2595 | 4.3588 | 4.3588 | +0.023 (+0.53%) | 1,139,586 |
| 14 Apr 2005 | CNY | 4.3817 | 4.4046 | 4.313 | 4.3359 | 4.3359 | -0.046 (-1.05%) | 891,727 |
| 13 Apr 2005 | CNY | 4.3511 | 4.4657 | 4.3282 | 4.3817 | 4.3817 | +0.038 (+0.88%) | 2,179,445 |
| 12 Apr 2005 | CNY | 4.3588 | 4.4122 | 4.2977 | 4.3435 | 4.3435 | -0.015 (-0.35%) | 934,167 |
| 11 Apr 2005 | CNY | 4.4657 | 4.5038 | 4.2748 | 4.3588 | 4.3588 | -0.137 (-3.06%) | 3,116,674 |
| 8 Apr 2005 | CNY | 4.4199 | 4.5191 | 4.4046 | 4.4962 | 4.4962 | +0.061 (+1.38%) | 2,699,427 |
| 7 Apr 2005 | CNY | 4.4886 | 4.5725 | 4.4122 | 4.4351 | 4.4351 | -0.046 (-1.02%) | 3,460,996 |
| 6 Apr 2005 | CNY | 4.3359 | 4.5038 | 4.3359 | 4.4809 | 4.4809 | +0.145 (+3.34%) | 4,436,704 |
| 5 Apr 2005 | CNY | 4.3359 | 4.4122 | 4.313 | 4.3359 | 4.3359 | +0.008 (+0.18%) | 1,500,530 |
