| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2005 | CNY | 4.2593 | 4.3407 | 4.2222 | 4.3185 | 4.3185 | +0.044 (+1.04%) | 470,097 |
| 4 Jul 2005 | CNY | 4.2741 | 4.2815 | 4.1333 | 4.2741 | 4.2741 | 0.0 (0.0%) | 397,407 |
| 1 Jul 2005 | CNY | 4.2963 | 4.3333 | 4.2222 | 4.2741 | 4.2741 | -0.082 (-1.87%) | 290,455 |
| 30 Jun 2005 | CNY | 4.3185 | 4.4296 | 4.2741 | 4.3556 | 4.3556 | +0.03 (+0.69%) | 1,067,472 |
| 29 Jun 2005 | CNY | 4.5926 | 4.6296 | 4.237 | 4.3259 | 4.3259 | -0.267 (-5.81%) | 2,110,353 |
| 28 Jun 2005 | CNY | 4.637 | 4.637 | 4.5482 | 4.5926 | 4.5926 | -0.067 (-1.43%) | 1,142,332 |
| 27 Jun 2005 | CNY | 4.5926 | 4.7185 | 4.5556 | 4.6593 | 4.6593 | +0.022 (+0.48%) | 1,924,722 |
| 24 Jun 2005 | CNY | 4.7704 | 4.8667 | 4.5482 | 4.637 | 4.637 | -0.141 (-2.95%) | 2,702,889 |
| 23 Jun 2005 | CNY | 5.1259 | 5.2222 | 4.7482 | 4.7778 | 4.7778 | -0.363 (-7.06%) | 3,619,755 |
| 22 Jun 2005 | CNY | 5.2815 | 5.2815 | 4.8741 | 5.1407 | 5.1407 | -0.178 (-3.34%) | 3,461,047 |
| 21 Jun 2005 | CNY | 5.2963 | 5.3333 | 5.037 | 5.3185 | 5.3185 | +0.089 (+1.70%) | 3,947,436 |
| 20 Jun 2005 | CNY | 4.8815 | 5.2296 | 4.8741 | 5.2296 | 5.2296 | +0.326 (+6.65%) | 3,288,435 |
| 17 Jun 2005 | CNY | 4.9111 | 4.9926 | 4.8 | 4.9037 | 4.9037 | +0.022 (+0.45%) | 565,299 |
| 16 Jun 2005 | CNY | 4.8889 | 4.9407 | 4.8074 | 4.8815 | 4.8815 | -0.007 (-0.15%) | 306,034 |
| 15 Jun 2005 | CNY | 4.963 | 4.9852 | 4.7926 | 4.8889 | 4.8889 | +0.022 (+0.46%) | 856,908 |
| 14 Jun 2005 | CNY | 5.0296 | 5.0741 | 4.8519 | 4.8667 | 4.8667 | -0.037 (-0.75%) | 484,083 |
| 13 Jun 2005 | CNY | 4.963 | 5.0148 | 4.8 | 4.9037 | 4.9037 | -0.074 (-1.49%) | 1,715,877 |
| 10 Jun 2005 | CNY | 4.9482 | 5.0222 | 4.7259 | 4.9778 | 4.9778 | +0.03 (+0.60%) | 2,026,382 |
| 9 Jun 2005 | CNY | 4.963 | 5.037 | 4.7333 | 4.9482 | 4.9482 | -0.081 (-1.62%) | 4,202,381 |
| 8 Jun 2005 | CNY | 4.5926 | 5.1259 | 4.5926 | 5.0296 | 5.0296 | +0.355 (+7.61%) | 3,989,116 |
| 7 Jun 2005 | CNY | 4.6667 | 4.8667 | 4.5482 | 4.6741 | 4.6741 | +1.042 (+28.67%) | 1,281,415 |
| 7 Jun 2005 |
|
|||||||
| 6 Jun 2005 | CNY | 4.6605 | 4.7531 | 4.642 | 4.7222 | 4.7222 | +0.037 (+0.79%) | 492,755 |
| 3 Jun 2005 | CNY | 4.5803 | 4.784 | 4.5494 | 4.6852 | 4.6852 | +0.105 (+2.29%) | 282,123 |
| 2 Jun 2005 | CNY | 4.5185 | 4.6482 | 4.5062 | 4.5803 | 4.5803 | +0.062 (+1.37%) | 886,042 |
| 1 Jun 2005 | CNY | 4.6605 | 4.7222 | 4.5062 | 4.5185 | 4.5185 | -0.185 (-3.94%) | 665,172 |
| 31 May 2005 | CNY | 4.6482 | 4.8457 | 4.5988 | 4.7037 | 4.7037 | +0.056 (+1.19%) | 1,175,553 |
| 30 May 2005 | CNY | 4.5864 | 4.6728 | 4.5864 | 4.6482 | 4.6482 | +0.062 (+1.35%) | 727,088 |
| 27 May 2005 | CNY | 4.6235 | 4.642 | 4.5741 | 4.5864 | 4.5864 | -0.037 (-0.80%) | 201,576 |
| 26 May 2005 | CNY | 4.6914 | 4.7531 | 4.6111 | 4.6235 | 4.6235 | -0.068 (-1.45%) | 385,074 |
| 25 May 2005 | CNY | 4.6296 | 4.784 | 4.5679 | 4.6914 | 4.6914 | +0.093 (+2.01%) | 862,876 |
