| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jun 2005 | CNY | 2.7867 | 2.7933 | 2.6867 | 2.7 | 2.7 | -0.087 (-3.11%) | 2,431,350 |
| 9 Jun 2005 | CNY | 2.7667 | 2.8467 | 2.6867 | 2.7867 | 2.7867 | +0.02 (+0.72%) | 4,709,376 |
| 8 Jun 2005 | CNY | 2.5667 | 2.7867 | 2.5667 | 2.7667 | 2.7667 | +0.22 (+8.64%) | 5,234,278 |
| 7 Jun 2005 | CNY | 2.5467 | 2.6133 | 2.5333 | 2.5467 | 2.5467 | 0.0 (0.0%) | 2,308,200 |
| 6 Jun 2005 | CNY | 2.5067 | 2.5533 | 2.46 | 2.5467 | 2.5467 | +0.04 (+1.60%) | 1,069,629 |
| 3 Jun 2005 | CNY | 2.5867 | 2.6067 | 2.4733 | 2.5067 | 2.5067 | -0.093 (-3.59%) | 1,542,450 |
| 2 Jun 2005 | CNY | 2.5667 | 2.64 | 2.5467 | 2.6 | 2.6 | +0.013 (+0.51%) | 1,159,048 |
| 1 Jun 2005 | CNY | 2.6867 | 2.7067 | 2.5733 | 2.5867 | 2.5867 | -0.1 (-3.72%) | 1,261,504 |
| 31 May 2005 | CNY | 2.7267 | 2.7267 | 2.68 | 2.6867 | 2.6867 | -0.04 (-1.47%) | 996,600 |
| 30 May 2005 | CNY | 2.6667 | 2.7267 | 2.6333 | 2.7267 | 2.7267 | +0.047 (+1.74%) | 1,486,350 |
| 27 May 2005 | CNY | 2.66 | 2.6933 | 2.62 | 2.68 | 2.68 | +0.013 (+0.50%) | 1,122,511 |
| 26 May 2005 | CNY | 2.68 | 2.7133 | 2.6467 | 2.6667 | 2.6667 | -0.027 (-0.99%) | 1,361,850 |
| 25 May 2005 | CNY | 2.7 | 2.7333 | 2.6733 | 2.6933 | 2.6933 | -0.02 (-0.74%) | 1,570,713 |
| 24 May 2005 | CNY | 2.6467 | 2.7267 | 2.62 | 2.7133 | 2.7133 | +0.06 (+2.26%) | 2,223,223 |
| 23 May 2005 | CNY | 2.8067 | 2.8133 | 2.64 | 2.6533 | 2.6533 | -0.173 (-6.13%) | 1,987,236 |
| 20 May 2005 | CNY | 2.8067 | 2.88 | 2.8 | 2.8267 | 2.8267 | -0.007 (-0.23%) | 2,779,791 |
| 19 May 2005 | CNY | 2.86 | 2.8667 | 2.7467 | 2.8333 | 2.8333 | -0.027 (-0.93%) | 1,043,694 |
| 18 May 2005 | CNY | 2.78 | 2.86 | 2.78 | 2.86 | 2.86 | +0.073 (+2.63%) | 1,273,926 |
| 17 May 2005 | CNY | 2.7333 | 2.7867 | 2.6133 | 2.7867 | 2.7867 | +0.013 (+0.48%) | 1,758,016 |
| 16 May 2005 | CNY | 2.9933 | 2.9933 | 2.76 | 2.7733 | 2.7733 | -0.293 (-9.57%) | 3,349,134 |
| 13 May 2005 | CNY | 3.0933 | 3.1667 | 3 | 3.0667 | 3.0667 | +0.027 (+0.88%) | 6,740,256 |
| 12 May 2005 | CNY | 3.0267 | 3.0533 | 2.9333 | 3.04 | 3.04 | -0.02 (-0.65%) | 1,090,470 |
| 11 May 2005 | CNY | 3.0267 | 3.1067 | 2.96 | 3.06 | 3.06 | +0.033 (+1.10%) | 1,849,020 |
| 10 May 2005 | CNY | 3 | 3.04 | 2.88 | 3.0267 | 3.0267 | +0.02 (+0.67%) | 1,398,868 |
| 9 May 2005 | CNY | 3.1333 | 3.14 | 2.9667 | 3.0067 | 3.0067 | -0.1 (-3.22%) | 964,947 |
| 29 Apr 2005 | CNY | 2.94 | 3.12 | 2.8933 | 3.1067 | 3.1067 | +0.16 (+5.43%) | 2,167,759 |
| 28 Apr 2005 | CNY | 2.7867 | 2.96 | 2.78 | 2.9467 | 2.9467 | +0.16 (+5.74%) | 998,497 |
| 27 Apr 2005 | CNY | 2.9067 | 2.9333 | 2.76 | 2.7867 | 2.7867 | -0.113 (-3.91%) | 553,050 |
| 26 Apr 2005 | CNY | 2.8067 | 2.9 | 2.7933 | 2.9 | 2.9 | +0.087 (+3.08%) | 710,460 |
| 25 Apr 2005 | CNY | 2.9667 | 3.0133 | 2.7067 | 2.8133 | 2.8133 | -0.18 (-6.01%) | 1,022,700 |
