| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2005 | CNY | 4.6438 | 4.6813 | 4.5063 | 4.6563 | 4.6563 | +0.013 (+0.27%) | 496,192 |
| 4 Jul 2005 | CNY | 4.6875 | 4.6875 | 4.5625 | 4.6438 | 4.6438 | -0.081 (-1.72%) | 1,684,128 |
| 1 Jul 2005 | CNY | 4.7938 | 4.8438 | 4.6875 | 4.725 | 4.725 | -0.075 (-1.56%) | 905,216 |
| 30 Jun 2005 | CNY | 4.9875 | 4.9875 | 4.7563 | 4.8 | 4.8 | -0.194 (-3.88%) | 1,446,720 |
| 29 Jun 2005 | CNY | 5.0313 | 5.1063 | 4.95 | 4.9938 | 4.9938 | -0.044 (-0.87%) | 907,713 |
| 28 Jun 2005 | CNY | 5.1 | 5.1 | 5.0063 | 5.0375 | 5.0375 | -0.087 (-1.71%) | 1,258,987 |
| 27 Jun 2005 | CNY | 5.0563 | 5.2125 | 5.0563 | 5.125 | 5.125 | +0.1 (+1.99%) | 2,933,598 |
| 24 Jun 2005 | CNY | 4.9375 | 5.05 | 4.9375 | 5.025 | 5.025 | +0.037 (+0.75%) | 560,480 |
| 23 Jun 2005 | CNY | 5 | 5.0875 | 4.9688 | 4.9875 | 4.9875 | -0.013 (-0.25%) | 937,150 |
| 22 Jun 2005 | CNY | 4.9813 | 5.0063 | 4.9313 | 5 | 5 | +0.013 (+0.25%) | 886,353 |
| 21 Jun 2005 | CNY | 5 | 5.0313 | 4.9125 | 4.9875 | 4.9875 | -0.031 (-0.62%) | 1,686,161 |
| 20 Jun 2005 | CNY | 4.7375 | 5.0625 | 4.5938 | 5.0188 | 5.0188 | +0.287 (+6.08%) | 2,464,937 |
| 17 Jun 2005 | CNY | 4.9375 | 4.9688 | 4.6875 | 4.7313 | 4.7313 | -0.463 (-8.90%) | 1,843,057 |
| 16 Jun 2005 | CNY | 5.1813 | 5.2375 | 5.125 | 5.1938 | 5.1938 | +0.044 (+0.85%) | 2,270,433 |
| 15 Jun 2005 | CNY | 5.1563 | 5.2438 | 5.1125 | 5.15 | 5.15 | -0.013 (-0.24%) | 1,667,040 |
| 14 Jun 2005 | CNY | 5.2188 | 5.2875 | 5.1563 | 5.1625 | 5.1625 | -0.031 (-0.60%) | 1,615,705 |
| 13 Jun 2005 | CNY | 5.3125 | 5.35 | 5.1625 | 5.1938 | 5.1938 | -0.125 (-2.35%) | 2,221,668 |
| 10 Jun 2005 | CNY | 5.4938 | 5.4938 | 5.2375 | 5.3188 | 5.3188 | -0.069 (-1.28%) | 2,772,155 |
| 9 Jun 2005 | CNY | 5.1875 | 5.425 | 5.1063 | 5.3875 | 5.3875 | +0.188 (+3.61%) | 5,520,163 |
| 8 Jun 2005 | CNY | 4.6938 | 5.2188 | 4.675 | 5.2 | 5.2 | +0.456 (+9.62%) | 5,429,256 |
| 7 Jun 2005 | CNY | 4.8438 | 4.9875 | 4.7188 | 4.7438 | 4.7438 | -0.094 (-1.94%) | 2,883,084 |
| 6 Jun 2005 | CNY | 4.7188 | 4.8563 | 4.6313 | 4.8375 | 4.8375 | +0.125 (+2.65%) | 1,781,873 |
| 3 Jun 2005 | CNY | 4.6563 | 4.7375 | 4.625 | 4.7125 | 4.7125 | +0.037 (+0.80%) | 982,070 |
| 2 Jun 2005 | CNY | 4.7563 | 4.7688 | 4.575 | 4.675 | 4.675 | -0.094 (-1.97%) | 2,012,187 |
| 1 Jun 2005 | CNY | 5.1688 | 5.2063 | 4.7625 | 4.7688 | 4.7688 | -0.45 (-8.62%) | 2,263,856 |
| 31 May 2005 | CNY | 5.1875 | 5.2438 | 5.1563 | 5.2188 | 5.2188 | +0.031 (+0.60%) | 947,956 |
| 30 May 2005 | CNY | 5.325 | 5.325 | 5.1375 | 5.1875 | 5.1875 | -0.344 (-6.22%) | 1,167,537 |
| 26 May 2005 | CNY | 5.7875 | 5.925 | 5.325 | 5.5313 | 5.5313 | -0.263 (-4.53%) | 2,218,016 |
| 25 May 2005 | CNY | 5.8188 | 5.8625 | 5.7875 | 5.7938 | 5.7938 | -0.069 (-1.17%) | 282,880 |
| 24 May 2005 | CNY | 5.8688 | 5.8688 | 5.7625 | 5.8625 | 5.8625 | +0.037 (+0.64%) | 342,873 |
