| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2005 | CNY | 2.1324 | 2.1471 | 2.0368 | 2.0441 | 2.0441 | -0.074 (-3.48%) | 10,647,857 |
| 13 Jun 2005 | CNY | 2.0147 | 2.1544 | 1.9927 | 2.1177 | 2.1177 | +0.096 (+4.73%) | 13,714,680 |
| 10 Jun 2005 | CNY | 2.0441 | 2.1177 | 1.9853 | 2.0221 | 2.0221 | -0.022 (-1.08%) | 15,975,789 |
| 9 Jun 2005 | CNY | 1.9485 | 2.1177 | 1.8971 | 2.0441 | 2.0441 | +0.096 (+4.91%) | 20,931,633 |
| 8 Jun 2005 | CNY | 1.8015 | 1.9779 | 1.8015 | 1.9485 | 1.9485 | +0.14 (+7.72%) | 20,089,615 |
| 7 Jun 2005 | CNY | 1.7794 | 1.8824 | 1.7647 | 1.8088 | 1.8088 | +0.029 (+1.65%) | 12,344,798 |
| 6 Jun 2005 | CNY | 1.7059 | 1.7794 | 1.6838 | 1.7794 | 1.7794 | +0.051 (+2.98%) | 5,965,177 |
| 3 Jun 2005 | CNY | 1.7574 | 1.7721 | 1.6985 | 1.7279 | 1.7279 | -0.029 (-1.68%) | 4,344,559 |
| 2 Jun 2005 | CNY | 1.7353 | 1.7868 | 1.7279 | 1.7574 | 1.7574 | +0.029 (+1.71%) | 7,060,729 |
| 1 Jun 2005 | CNY | 1.7941 | 1.8015 | 1.7132 | 1.7279 | 1.7279 | -0.074 (-4.09%) | 6,051,019 |
| 31 May 2005 | CNY | 1.8235 | 1.8456 | 1.7794 | 1.8015 | 1.8015 | -0.022 (-1.21%) | 8,069,079 |
| 30 May 2005 | CNY | 1.8015 | 1.8456 | 1.7574 | 1.8235 | 1.8235 | +0.022 (+1.22%) | 10,551,398 |
| 27 May 2005 | CNY | 1.7353 | 1.8162 | 1.7279 | 1.8015 | 1.8015 | +0.059 (+3.37%) | 8,106,212 |
| 26 May 2005 | CNY | 1.7868 | 1.8015 | 1.7353 | 1.7427 | 1.7427 | -0.044 (-2.47%) | 7,505,310 |
| 25 May 2005 | CNY | 1.7574 | 1.8235 | 1.7353 | 1.7868 | 1.7868 | +0.022 (+1.25%) | 15,897,063 |
| 24 May 2005 | CNY | 1.6838 | 1.7794 | 1.6544 | 1.7647 | 1.7647 | +0.066 (+3.90%) | 15,491,844 |
| 23 May 2005 | CNY | 1.6324 | 1.7206 | 1.5956 | 1.6985 | 1.6985 | +0.066 (+4.05%) | 14,330,005 |
| 20 May 2005 | CNY | 1.6397 | 1.6544 | 1.6177 | 1.6324 | 1.6324 | -0.022 (-1.33%) | 3,217,625 |
| 19 May 2005 | CNY | 1.6691 | 1.6765 | 1.6324 | 1.6544 | 1.6544 | 0.0 (0.0%) | 3,686,467 |
| 18 May 2005 | CNY | 1.5956 | 1.6691 | 1.5956 | 1.6544 | 1.6544 | +0.044 (+2.74%) | 5,057,963 |
| 17 May 2005 | CNY | 1.5735 | 1.6691 | 1.5662 | 1.6103 | 1.6103 | +0.029 (+1.86%) | 4,779,457 |
| 16 May 2005 | CNY | 1.5662 | 1.5882 | 1.5515 | 1.5809 | 1.5809 | 0.0 (0.0%) | 1,527,319 |
| 13 May 2005 | CNY | 1.5441 | 1.5956 | 1.5221 | 1.5809 | 1.5809 | +0.029 (+1.89%) | 4,057,413 |
| 12 May 2005 | CNY | 1.5809 | 1.5882 | 1.5294 | 1.5515 | 1.5515 | -0.029 (-1.86%) | 3,195,602 |
| 11 May 2005 | CNY | 1.5882 | 1.6029 | 1.5662 | 1.5809 | 1.5809 | 0.0 (0.0%) | 2,473,336 |
| 10 May 2005 | CNY | 1.5588 | 1.5882 | 1.5221 | 1.5809 | 1.5809 | +0.022 (+1.42%) | 3,721,554 |
| 9 May 2005 | CNY | 1.5662 | 1.625 | 1.5515 | 1.5588 | 1.5588 | 0.0 (0.0%) | 3,179,488 |
| 29 Apr 2005 | CNY | 1.6103 | 1.6177 | 1.5441 | 1.5588 | 1.5588 | -0.074 (-4.51%) | 4,095,630 |
| 28 Apr 2005 | CNY | 1.5588 | 1.6618 | 1.5294 | 1.6324 | 1.6324 | +0.081 (+5.21%) | 6,533,252 |
| 27 Apr 2005 | CNY | 1.5882 | 1.625 | 1.5368 | 1.5515 | 1.5515 | -0.044 (-2.76%) | 2,808,549 |
