| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jun 2005 | CNY | 4.4917 | 4.5333 | 4.3583 | 4.3667 | 4.3667 | -0.167 (-3.68%) | 1,934,760 |
| 22 Jun 2005 | CNY | 4.4333 | 4.5667 | 4.3917 | 4.5333 | 4.5333 | +0.067 (+1.49%) | 2,075,929 |
| 21 Jun 2005 | CNY | 4.45 | 4.5417 | 4.375 | 4.4667 | 4.4667 | +0.017 (+0.38%) | 3,415,726 |
| 20 Jun 2005 | CNY | 4.2333 | 4.45 | 4.15 | 4.45 | 4.45 | +0.217 (+5.12%) | 3,646,081 |
| 17 Jun 2005 | CNY | 4.275 | 4.3083 | 4.1667 | 4.2333 | 4.2333 | -0.042 (-0.98%) | 1,702,999 |
| 16 Jun 2005 | CNY | 4.0833 | 4.3333 | 4.0083 | 4.275 | 4.275 | +0.175 (+4.27%) | 3,167,552 |
| 15 Jun 2005 | CNY | 4.3167 | 4.3333 | 4.0833 | 4.1 | 4.1 | -0.217 (-5.02%) | 2,908,351 |
| 14 Jun 2005 | CNY | 4.5417 | 4.6083 | 4.3 | 4.3167 | 4.3167 | -0.208 (-4.60%) | 3,021,253 |
| 13 Jun 2005 | CNY | 4.4333 | 4.5917 | 4.4167 | 4.525 | 4.525 | +0.092 (+2.07%) | 2,280,122 |
| 10 Jun 2005 | CNY | 4.5833 | 4.5917 | 4.425 | 4.4333 | 4.4333 | -0.175 (-3.80%) | 3,163,120 |
| 9 Jun 2005 | CNY | 4.5833 | 4.7 | 4.4667 | 4.6083 | 4.6083 | +0.025 (+0.55%) | 6,104,570 |
| 8 Jun 2005 | CNY | 4.2083 | 4.6167 | 4.2083 | 4.5833 | 4.5833 | +0.342 (+8.05%) | 6,907,359 |
| 7 Jun 2005 | CNY | 4.2833 | 4.35 | 4.175 | 4.2417 | 4.2417 | -0.025 (-0.59%) | 5,844,193 |
| 6 Jun 2005 | CNY | 4.0417 | 4.2667 | 4.0167 | 4.2667 | 4.2667 | +0.242 (+6.00%) | 5,795,731 |
| 3 Jun 2005 | CNY | 3.8333 | 4.0333 | 3.8 | 4.025 | 4.025 | +0.167 (+4.32%) | 2,092,730 |
| 2 Jun 2005 | CNY | 3.9 | 3.9083 | 3.775 | 3.8583 | 3.8583 | -0.067 (-1.70%) | 1,244,319 |
| 1 Jun 2005 | CNY | 3.9583 | 3.975 | 3.8 | 3.925 | 3.925 | -0.05 (-1.26%) | 1,364,695 |
| 31 May 2005 | CNY | 3.95 | 4.0083 | 3.875 | 3.975 | 3.975 | +0.042 (+1.06%) | 1,917,202 |
| 30 May 2005 | CNY | 3.9167 | 3.9833 | 3.7667 | 3.9333 | 3.9333 | 0.0 (0.0%) | 2,587,520 |
| 27 May 2005 | CNY | 4.1833 | 4.1833 | 3.9083 | 3.9333 | 3.9333 | -0.292 (-6.90%) | 3,524,857 |
| 26 May 2005 | CNY | 4.2833 | 4.3333 | 4.2083 | 4.225 | 4.225 | -0.067 (-1.55%) | 1,113,158 |
| 25 May 2005 | CNY | 4.3583 | 4.3917 | 4.2667 | 4.2917 | 4.2917 | -0.058 (-1.34%) | 1,086,708 |
| 24 May 2005 | CNY | 4.2083 | 4.4 | 4.1833 | 4.35 | 4.35 | +0.133 (+3.16%) | 1,540,462 |
| 23 May 2005 | CNY | 4.4167 | 4.4167 | 4.1583 | 4.2167 | 4.2167 | -0.225 (-5.07%) | 2,948,670 |
| 20 May 2005 | CNY | 4.525 | 4.575 | 4.4417 | 4.4417 | 4.4417 | -0.092 (-2.02%) | 1,661,040 |
| 19 May 2005 | CNY | 4.6167 | 4.6167 | 4.4667 | 4.5333 | 4.5333 | -0.1 (-2.16%) | 2,257,971 |
| 18 May 2005 | CNY | 4.575 | 4.6583 | 4.5167 | 4.6333 | 4.6333 | +0.075 (+1.65%) | 1,417,029 |
| 17 May 2005 | CNY | 4.4 | 4.625 | 4.3333 | 4.5583 | 4.5583 | +0.15 (+3.40%) | 2,557,069 |
| 16 May 2005 | CNY | 4.45 | 4.45 | 4.2833 | 4.4083 | 4.4083 | -0.058 (-1.31%) | 1,236,973 |
| 13 May 2005 | CNY | 4.4167 | 4.5333 | 4.325 | 4.4667 | 4.4667 | +0.058 (+1.32%) | 1,972,699 |
