| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2005 | CNY | 3.0714 | 3.1714 | 3.0643 | 3.1286 | 3.1286 | +0.064 (+2.10%) | 3,130,004 |
| 6 Jul 2005 | CNY | 3.2429 | 3.2643 | 3.0214 | 3.0643 | 3.0643 | -0.121 (-3.81%) | 1,451,329 |
| 5 Jul 2005 | CNY | 3.2429 | 3.2786 | 3.1571 | 3.1857 | 3.1857 | -0.043 (-1.33%) | 1,068,903 |
| 4 Jul 2005 | CNY | 3.3929 | 3.3929 | 3.1714 | 3.2286 | 3.2286 | -0.286 (-8.13%) | 967,936 |
| 1 Jul 2005 | CNY | 3.9071 | 3.9071 | 3.5143 | 3.5143 | 3.5143 | -0.393 (-10.05%) | 1,315,303 |
| 30 Jun 2005 | CNY | 4.1071 | 4.1071 | 3.9 | 3.9071 | 3.9071 | -0.2 (-4.87%) | 480,341 |
| 29 Jun 2005 | CNY | 4.1357 | 4.1643 | 4.0928 | 4.1071 | 4.1071 | -0.029 (-0.69%) | 727,722 |
| 28 Jun 2005 | CNY | 4.1714 | 4.1714 | 4.0428 | 4.1357 | 4.1357 | -0.036 (-0.86%) | 616,813 |
| 27 Jun 2005 | CNY | 4.1786 | 4.2643 | 4.0928 | 4.1714 | 4.1714 | +0.086 (+2.10%) | 2,188,395 |
| 24 Jun 2005 | CNY | 4.0428 | 4.1214 | 4.0428 | 4.0857 | 4.0857 | +0.029 (+0.70%) | 291,577 |
| 23 Jun 2005 | CNY | 4.1714 | 4.2214 | 4.0357 | 4.0571 | 4.0571 | -0.129 (-3.07%) | 496,959 |
| 22 Jun 2005 | CNY | 4.1214 | 4.2143 | 4.1214 | 4.1857 | 4.1857 | +0.064 (+1.56%) | 382,301 |
| 21 Jun 2005 | CNY | 4.2 | 4.2 | 4.1143 | 4.1214 | 4.1214 | -0.086 (-2.04%) | 350,953 |
| 20 Jun 2005 | CNY | 4.0857 | 4.2143 | 3.9857 | 4.2071 | 4.2071 | +0.071 (+1.73%) | 402,810 |
| 17 Jun 2005 | CNY | 4.1928 | 4.2357 | 4.0714 | 4.1357 | 4.1357 | -0.1 (-2.36%) | 455,659 |
| 16 Jun 2005 | CNY | 4.3571 | 4.3571 | 4.0714 | 4.2357 | 4.2357 | -0.093 (-2.15%) | 757,654 |
| 15 Jun 2005 | CNY | 4.5928 | 4.5928 | 4.2857 | 4.3286 | 4.3286 | -0.321 (-6.91%) | 1,015,926 |
| 14 Jun 2005 | CNY | 4.3786 | 4.7357 | 4.3357 | 4.65 | 4.65 | +0.314 (+7.25%) | 3,264,898 |
| 13 Jun 2005 | CNY | 4.3428 | 4.3643 | 4.25 | 4.3357 | 4.3357 | +0.014 (+0.33%) | 794,775 |
| 9 Jun 2005 | CNY | 4.3786 | 4.3928 | 4.25 | 4.3214 | 4.3214 | -0.057 (-1.31%) | 2,246,453 |
| 8 Jun 2005 | CNY | 4.1071 | 4.3928 | 4.0071 | 4.3786 | 4.3786 | +0.293 (+7.17%) | 1,396,580 |
| 7 Jun 2005 | CNY | 4 | 4.1143 | 3.95 | 4.0857 | 4.0857 | +0.036 (+0.88%) | 157,854 |
| 6 Jun 2005 | CNY | 4.0571 | 4.0571 | 3.9143 | 4.05 | 4.05 | -0.007 (-0.18%) | 197,474 |
| 3 Jun 2005 | CNY | 4.1143 | 4.1143 | 3.9357 | 4.0571 | 4.0571 | -0.021 (-0.53%) | 26,320 |
| 2 Jun 2005 | CNY | 4.0357 | 4.1143 | 3.8643 | 4.0786 | 4.0786 | -0.057 (-1.38%) | 119,266 |
| 1 Jun 2005 | CNY | 4.2071 | 4.2071 | 4.0071 | 4.1357 | 4.1357 | -0.064 (-1.53%) | 141,400 |
| 31 May 2005 | CNY | 4.2714 | 4.2714 | 4.1571 | 4.2 | 4.2 | -0.014 (-0.34%) | 202,892 |
| 30 May 2005 | CNY | 4.3 | 4.3 | 4.0928 | 4.2143 | 4.2143 | +0.014 (+0.34%) | 43,972 |
| 27 May 2005 | CNY | 4.1643 | 4.2786 | 4.15 | 4.2 | 4.2 | 0.0 (0.0%) | 107,240 |
| 26 May 2005 | CNY | 4.2857 | 4.2857 | 4.1857 | 4.2 | 4.2 | -0.093 (-2.16%) | 74,060 |
