| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2005 | CNY | 2.3517 | 2.489 | 2.1758 | 2.467 | 2.467 | +0.099 (+4.18%) | 8,571,719 |
| 8 Jul 2005 | CNY | 2.6099 | 2.6099 | 2.3681 | 2.3681 | 2.3681 | -0.264 (-10.02%) | 6,723,283 |
| 7 Jul 2005 | CNY | 2.7473 | 2.8187 | 2.5934 | 2.6319 | 2.6319 | -0.192 (-6.81%) | 8,957,452 |
| 6 Jul 2005 | CNY | 3.1264 | 3.1868 | 2.8242 | 2.8242 | 2.8242 | -0.313 (-9.98%) | 3,534,152 |
| 5 Jul 2005 | CNY | 3.2418 | 3.2418 | 3.1319 | 3.1374 | 3.1374 | -0.088 (-2.73%) | 1,551,551 |
| 4 Jul 2005 | CNY | 3.1813 | 3.2308 | 3.1154 | 3.2253 | 3.2253 | +0.038 (+1.21%) | 2,329,601 |
| 1 Jul 2005 | CNY | 3.2747 | 3.3187 | 3.1813 | 3.1868 | 3.1868 | -0.099 (-3.01%) | 3,615,066 |
| 30 Jun 2005 | CNY | 3.3681 | 3.4176 | 3.2802 | 3.2857 | 3.2857 | -0.093 (-2.76%) | 2,903,937 |
| 29 Jun 2005 | CNY | 3.2692 | 3.4506 | 3.2418 | 3.3791 | 3.3791 | +0.077 (+2.33%) | 5,632,354 |
| 28 Jun 2005 | CNY | 3.3517 | 3.3517 | 3.1923 | 3.3022 | 3.3022 | -0.071 (-2.12%) | 4,710,318 |
| 27 Jun 2005 | CNY | 3.3022 | 3.456 | 3.3022 | 3.3736 | 3.3736 | +0.082 (+2.50%) | 5,011,699 |
| 24 Jun 2005 | CNY | 3.3297 | 3.3297 | 3.2418 | 3.2912 | 3.2912 | -0.082 (-2.44%) | 5,204,280 |
| 23 Jun 2005 | CNY | 3.5989 | 3.5989 | 3.3462 | 3.3736 | 3.3736 | -0.275 (-7.53%) | 9,750,014 |
| 22 Jun 2005 | CNY | 3.5769 | 3.7198 | 3.4725 | 3.6484 | 3.6484 | +0.093 (+2.63%) | 19,202,308 |
| 21 Jun 2005 | CNY | 3.3297 | 3.5879 | 3.2582 | 3.5549 | 3.5549 | +0.231 (+6.94%) | 13,478,333 |
| 20 Jun 2005 | CNY | 3.2088 | 3.3462 | 3.1099 | 3.3242 | 3.3242 | +0.121 (+3.77%) | 3,286,434 |
| 17 Jun 2005 | CNY | 3.1923 | 3.2418 | 3.0714 | 3.2033 | 3.2033 | +0.017 (+0.52%) | 2,587,625 |
| 16 Jun 2005 | CNY | 3.1209 | 3.2033 | 3.1044 | 3.1868 | 3.1868 | +0.066 (+2.11%) | 2,184,819 |
| 15 Jun 2005 | CNY | 3.1868 | 3.2418 | 3.0659 | 3.1209 | 3.1209 | -0.126 (-3.89%) | 2,996,859 |
| 14 Jun 2005 | CNY | 3.4121 | 3.4506 | 3.2143 | 3.2473 | 3.2473 | -0.159 (-4.68%) | 1,831,607 |
| 13 Jun 2005 | CNY | 3.3956 | 3.4176 | 3.3187 | 3.4066 | 3.4066 | +0.011 (+0.32%) | 2,520,954 |
| 10 Jun 2005 | CNY | 3.489 | 3.5714 | 3.3956 | 3.3956 | 3.3956 | -0.121 (-3.44%) | 4,747,440 |
| 9 Jun 2005 | CNY | 3.489 | 3.5604 | 3.4176 | 3.5165 | 3.5165 | +0.011 (+0.31%) | 5,799,420 |
| 8 Jun 2005 | CNY | 3.2308 | 3.5385 | 3.2198 | 3.5055 | 3.5055 | +0.253 (+7.77%) | 5,343,520 |
| 7 Jun 2005 | CNY | 3.2308 | 3.3462 | 3.2088 | 3.2528 | 3.2528 | +0.066 (+2.07%) | 3,569,269 |
| 6 Jun 2005 | CNY | 3.1044 | 3.2088 | 3.0934 | 3.1868 | 3.1868 | +0.115 (+3.76%) | 4,963,433 |
| 3 Jun 2005 | CNY | 3.1758 | 3.2143 | 3.022 | 3.0714 | 3.0714 | -0.104 (-3.29%) | 3,992,286 |
| 2 Jun 2005 | CNY | 3.3187 | 3.3242 | 3.1539 | 3.1758 | 3.1758 | -0.165 (-4.94%) | 2,220,092 |
| 1 Jun 2005 | CNY | 3.3297 | 3.3626 | 3.1539 | 3.3407 | 3.3407 | 0.0 (0.0%) | 3,168,316 |
| 31 May 2005 | CNY | 3.2967 | 3.4066 | 3.2802 | 3.3407 | 3.3407 | +0.017 (+0.50%) | 2,774,937 |
