| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jun 2005 | CNY | 9.6746 | 10.1183 | 9.4675 | 10.0888 | 10.0888 | +0.326 (+3.33%) | 1,050,730 |
| 3 Jun 2005 | CNY | 9.645 | 9.9408 | 9.5266 | 9.7633 | 9.7633 | -0.148 (-1.49%) | 1,170,821 |
| 2 Jun 2005 | CNY | 10.1834 | 10.6509 | 9.8225 | 9.9112 | 9.9112 | -0.941 (-8.67%) | 1,232,326 |
| 31 May 2005 | CNY | 10.7988 | 10.9941 | 10.6805 | 10.8521 | 10.8521 | +0.113 (+1.05%) | 910,080 |
| 30 May 2005 | CNY | 10.6036 | 10.9467 | 10.4142 | 10.7396 | 10.7396 | +0.041 (+0.39%) | 475,993 |
| 27 May 2005 | CNY | 10.6509 | 11.0059 | 10.5917 | 10.6982 | 10.6982 | -0.296 (-2.69%) | 1,034,548 |
| 26 May 2005 | CNY | 11.0828 | 11.2426 | 10.5917 | 10.9941 | 10.9941 | -0.349 (-3.08%) | 957,528 |
| 25 May 2005 | CNY | 11.355 | 11.3787 | 11.0059 | 11.3432 | 11.3432 | -0.13 (-1.13%) | 243,812 |
| 24 May 2005 | CNY | 10.8284 | 11.5385 | 10.5917 | 11.4734 | 11.4734 | +0.527 (+4.81%) | 529,864 |
| 23 May 2005 | CNY | 10.7219 | 11.1834 | 10.7219 | 10.9467 | 10.9467 | -0.296 (-2.63%) | 216,894 |
| 20 May 2005 | CNY | 11.2722 | 11.2722 | 11.0947 | 11.2426 | 11.2426 | +0.053 (+0.48%) | 241,556 |
| 19 May 2005 | CNY | 11.1183 | 11.361 | 10.9467 | 11.1894 | 11.1894 | -0.053 (-0.47%) | 354,665 |
| 18 May 2005 | CNY | 11.5858 | 11.5858 | 11.0178 | 11.2426 | 11.2426 | -0.314 (-2.71%) | 1,051,507 |
| 17 May 2005 | CNY | 11.3491 | 11.7041 | 11.2544 | 11.5562 | 11.5562 | +0.195 (+1.72%) | 467,861 |
| 16 May 2005 | CNY | 10.7692 | 11.7752 | 10.6627 | 11.361 | 11.361 | +0.527 (+4.86%) | 950,922 |
| 13 May 2005 | CNY | 10.7396 | 11.0059 | 10.6509 | 10.8343 | 10.8343 | -0.053 (-0.49%) | 378,445 |
| 12 May 2005 | CNY | 11.0947 | 11.0947 | 10.5681 | 10.8876 | 10.8876 | -0.325 (-2.90%) | 1,525,039 |
| 11 May 2005 | CNY | 11.2426 | 11.4142 | 11.1243 | 11.213 | 11.213 | -0.095 (-0.84%) | 1,083,048 |
| 10 May 2005 | CNY | 11.716 | 11.8935 | 11.2426 | 11.3077 | 11.3077 | -0.408 (-3.48%) | 2,152,649 |
| 9 May 2005 | CNY | 11.8876 | 11.9053 | 11.5385 | 11.716 | 11.716 | -0.035 (-0.30%) | 382,702 |
| 29 Apr 2005 | CNY | 11.8462 | 12.071 | 11.4556 | 11.7515 | 11.7515 | -0.367 (-3.03%) | 997,078 |
| 28 Apr 2005 | CNY | 12.071 | 12.2367 | 11.8343 | 12.1183 | 12.1183 | -0.012 (-0.10%) | 1,612,897 |
| 27 Apr 2005 | CNY | 12.574 | 12.6391 | 12.0118 | 12.1302 | 12.1302 | -0.444 (-3.53%) | 1,638,593 |
| 26 Apr 2005 | CNY | 11.2426 | 12.574 | 11.2426 | 12.574 | 12.574 | +1.142 (+9.99%) | 2,250,863 |
| 25 Apr 2005 | CNY | 10.8876 | 11.6686 | 10.8402 | 11.432 | 11.432 | +0.314 (+2.82%) | 1,078,558 |
| 22 Apr 2005 | CNY | 10.6509 | 11.1539 | 10.6509 | 11.1183 | 11.1183 | +0.065 (+0.59%) | 776,722 |
| 21 Apr 2005 | CNY | 10.7633 | 11.2426 | 10.5917 | 11.0533 | 11.0533 | +0.29 (+2.69%) | 2,546,674 |
| 20 Apr 2005 | CNY | 9.9408 | 10.7633 | 9.9112 | 10.7633 | 10.7633 | +0.976 (+9.98%) | 5,791,026 |
| 18 Apr 2005 | CNY | 9.7633 | 9.8817 | 9.7633 | 9.787 | 9.787 | -0.101 (-1.02%) | 184,843 |
| 15 Apr 2005 | CNY | 10 | 10 | 9.7929 | 9.8876 | 9.8876 | -0.136 (-1.36%) | 328,275 |
