| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2005 | CNY | 3.4286 | 3.4286 | 3.2747 | 3.3242 | 3.3242 | -0.132 (-3.81%) | 3,519,184 |
| 27 May 2005 | CNY | 3.467 | 3.6374 | 3.4121 | 3.456 | 3.456 | -0.028 (-0.79%) | 3,039,951 |
| 26 May 2005 | CNY | 3.6539 | 3.6868 | 3.3187 | 3.4835 | 3.4835 | -0.132 (-3.65%) | 3,844,058 |
| 25 May 2005 | CNY | 3.6154 | 3.6154 | 3.6154 | 3.6154 | 3.6154 | 0.0 (0.0%) | 0 |
| 24 May 2005 | CNY | 3.5165 | 3.6648 | 3.489 | 3.6154 | 3.6154 | +0.093 (+2.65%) | 2,818,060 |
| 23 May 2005 | CNY | 3.7363 | 3.7747 | 3.5165 | 3.522 | 3.522 | -0.258 (-6.83%) | 3,407,660 |
| 20 May 2005 | CNY | 3.7912 | 3.8242 | 3.6868 | 3.7802 | 3.7802 | +0.017 (+0.44%) | 2,559,968 |
| 19 May 2005 | CNY | 3.8077 | 3.8462 | 3.7308 | 3.7637 | 3.7637 | -0.033 (-0.87%) | 3,374,372 |
| 18 May 2005 | CNY | 3.7802 | 3.8462 | 3.6703 | 3.7967 | 3.7967 | +0.033 (+0.88%) | 4,384,813 |
| 17 May 2005 | CNY | 3.8462 | 3.9011 | 3.6813 | 3.7637 | 3.7637 | -0.071 (-1.86%) | 5,915,677 |
| 16 May 2005 | CNY | 3.7363 | 3.8626 | 3.6978 | 3.8352 | 3.8352 | +0.077 (+2.05%) | 5,785,059 |
| 13 May 2005 | CNY | 3.7088 | 3.8626 | 3.6154 | 3.7582 | 3.7582 | +0.038 (+1.03%) | 8,557,148 |
| 12 May 2005 | CNY | 3.467 | 3.7912 | 3.4615 | 3.7198 | 3.7198 | +0.253 (+7.29%) | 10,606,171 |
| 11 May 2005 | CNY | 3.4341 | 3.5 | 3.3791 | 3.467 | 3.467 | -0.005 (-0.16%) | 3,083,442 |
| 10 May 2005 | CNY | 3.5275 | 3.5714 | 3.3517 | 3.4725 | 3.4725 | -0.077 (-2.17%) | 3,482,666 |
| 9 May 2005 | CNY | 3.544 | 3.6429 | 3.4341 | 3.5495 | 3.5495 | +0.005 (+0.16%) | 3,404,604 |
| 6 May 2005 | CNY | 3.4615 | 3.6209 | 3.3846 | 3.544 | 3.544 | 0.0 (0.0%) | 0 |
| 5 May 2005 | CNY | 3.4615 | 3.6209 | 3.3846 | 3.544 | 3.544 | 0.0 (0.0%) | 0 |
| 4 May 2005 | CNY | 3.4615 | 3.6209 | 3.3846 | 3.544 | 3.544 | 0.0 (0.0%) | 0 |
| 3 May 2005 | CNY | 3.4615 | 3.6209 | 3.3846 | 3.544 | 3.544 | 0.0 (0.0%) | 0 |
| 2 May 2005 | CNY | 3.4615 | 3.6209 | 3.3846 | 3.544 | 3.544 | 0.0 (0.0%) | 0 |
| 29 Apr 2005 | CNY | 3.4615 | 3.6209 | 3.3846 | 3.544 | 3.544 | +0.06 (+1.74%) | 7,203,026 |
| 28 Apr 2005 | CNY | 3.4506 | 3.5495 | 3.3077 | 3.4835 | 3.4835 | -0.022 (-0.63%) | 3,871,378 |
| 27 Apr 2005 | CNY | 3.511 | 3.5659 | 3.478 | 3.5055 | 3.5055 | +0.044 (+1.27%) | 4,134,006 |
| 26 Apr 2005 | CNY | 3.4066 | 3.478 | 3.3242 | 3.4615 | 3.4615 | +0.044 (+1.28%) | 2,541,651 |
| 25 Apr 2005 | CNY | 3.5165 | 3.5165 | 3.2088 | 3.4176 | 3.4176 | -0.077 (-2.20%) | 3,029,382 |
| 22 Apr 2005 | CNY | 3.4396 | 3.5604 | 3.4066 | 3.4945 | 3.4945 | +0.06 (+1.76%) | 3,160,318 |
| 21 Apr 2005 | CNY | 3.3846 | 3.5 | 3.3407 | 3.4341 | 3.4341 | +0.022 (+0.64%) | 2,367,907 |
| 20 Apr 2005 | CNY | 3.5879 | 3.5879 | 3.3846 | 3.4121 | 3.4121 | -0.176 (-4.90%) | 3,306,088 |
| 19 Apr 2005 | CNY | 3.467 | 3.6484 | 3.456 | 3.5879 | 3.5879 | +0.137 (+3.98%) | 6,211,821 |
