| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2005 | CNY | 4.3692 | 4.4462 | 4.2769 | 4.4154 | 4.4154 | -0.054 (-1.20%) | 267,494 |
| 4 Jul 2005 | CNY | 4.3154 | 4.5077 | 4.2615 | 4.4692 | 4.4692 | +0.054 (+1.22%) | 284,191 |
| 1 Jul 2005 | CNY | 4.4615 | 4.4615 | 4.3462 | 4.4154 | 4.4154 | -0.061 (-1.37%) | 291,320 |
| 30 Jun 2005 | CNY | 4.5846 | 4.5846 | 4.4077 | 4.4769 | 4.4769 | -0.139 (-3.00%) | 485,659 |
| 29 Jun 2005 | CNY | 4.6539 | 4.6692 | 4.5923 | 4.6154 | 4.6154 | -0.054 (-1.15%) | 359,626 |
| 28 Jun 2005 | CNY | 4.7077 | 4.7077 | 4.6308 | 4.6692 | 4.6692 | -0.085 (-1.78%) | 684,331 |
| 27 Jun 2005 | CNY | 4.6769 | 4.7846 | 4.6385 | 4.7539 | 4.7539 | +0.146 (+3.17%) | 1,214,463 |
| 24 Jun 2005 | CNY | 4.5846 | 4.6308 | 4.5231 | 4.6077 | 4.6077 | +0.031 (+0.67%) | 412,856 |
| 23 Jun 2005 | CNY | 4.6 | 4.6077 | 4.5 | 4.5769 | 4.5769 | -0.046 (-1.00%) | 661,791 |
| 22 Jun 2005 | CNY | 4.6539 | 4.6923 | 4.5231 | 4.6231 | 4.6231 | +0.008 (+0.17%) | 1,064,291 |
| 21 Jun 2005 | CNY | 4.4615 | 4.6308 | 4.4615 | 4.6154 | 4.6154 | +0.1 (+2.21%) | 1,653,919 |
| 20 Jun 2005 | CNY | 4.3077 | 4.5231 | 4.2692 | 4.5154 | 4.5154 | +0.139 (+3.16%) | 1,124,303 |
| 17 Jun 2005 | CNY | 4.3077 | 4.3846 | 4.3 | 4.3769 | 4.3769 | +0.046 (+1.06%) | 634,543 |
| 16 Jun 2005 | CNY | 4.2846 | 4.3692 | 4.2 | 4.3308 | 4.3308 | +0.023 (+0.54%) | 1,059,221 |
| 15 Jun 2005 | CNY | 4.4154 | 4.4154 | 4.2769 | 4.3077 | 4.3077 | -0.131 (-2.95%) | 559,650 |
| 14 Jun 2005 | CNY | 4.4615 | 4.4846 | 4.3692 | 4.4385 | 4.4385 | -0.015 (-0.35%) | 709,074 |
| 13 Jun 2005 | CNY | 4.3846 | 4.5308 | 4.3462 | 4.4539 | 4.4539 | -0.023 (-0.51%) | 506,870 |
| 10 Jun 2005 | CNY | 4.5846 | 4.5846 | 4.3846 | 4.4769 | 4.4769 | -0.108 (-2.35%) | 912,745 |
| 9 Jun 2005 | CNY | 4.5077 | 4.6539 | 4.4385 | 4.5846 | 4.5846 | -0.046 (-1.00%) | 2,113,763 |
| 8 Jun 2005 | CNY | 4.2692 | 4.6769 | 4.2308 | 4.6308 | 4.6308 | +0.346 (+8.08%) | 2,534,118 |
| 7 Jun 2005 | CNY | 4.3539 | 4.4385 | 4.2308 | 4.2846 | 4.2846 | -0.069 (-1.59%) | 1,361,981 |
| 6 Jun 2005 | CNY | 4.2846 | 4.3769 | 4.0923 | 4.3539 | 4.3539 | +0.038 (+0.89%) | 885,025 |
| 3 Jun 2005 | CNY | 4.1539 | 4.3539 | 4.0846 | 4.3154 | 4.3154 | +0.023 (+0.54%) | 911,779 |
| 2 Jun 2005 | CNY | 4.5 | 4.5385 | 4.0769 | 4.2923 | 4.2923 | -0.238 (-5.26%) | 1,508,812 |
| 1 Jun 2005 | CNY | 4.6923 | 4.6923 | 4.3846 | 4.5308 | 4.5308 | -0.162 (-3.44%) | 902,729 |
| 31 May 2005 | CNY | 4.6923 | 4.7692 | 4.6462 | 4.6923 | 4.6923 | -0.008 (-0.16%) | 600,709 |
| 30 May 2005 | CNY | 4.6615 | 4.7231 | 4.5769 | 4.7 | 4.7 | -0.023 (-0.49%) | 736,130 |
| 27 May 2005 | CNY | 4.7308 | 4.8462 | 4.6615 | 4.7231 | 4.7231 | -0.054 (-1.13%) | 1,030,105 |
| 26 May 2005 | CNY | 4.6231 | 4.8385 | 4.6154 | 4.7769 | 4.7769 | +0.215 (+4.72%) | 3,032,603 |
| 25 May 2005 | CNY | 4.3462 | 4.5846 | 4.3462 | 4.5615 | 4.5615 | +0.154 (+3.49%) | 1,432,873 |
