| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2005 | CNY | 3.217 | 3.3313 | 3.1501 | 3.3006 | 3.3006 | +0.084 (+2.60%) | 4,565,571 |
| 7 Jul 2005 | CNY | 3.2337 | 3.2867 | 3.1501 | 3.217 | 3.217 | -0.033 (-1.03%) | 4,074,294 |
| 6 Jul 2005 | CNY | 3.3396 | 3.4205 | 3.2226 | 3.2504 | 3.2504 | -0.103 (-3.08%) | 5,043,554 |
| 5 Jul 2005 | CNY | 3.3815 | 3.4539 | 3.3341 | 3.3536 | 3.3536 | -0.019 (-0.58%) | 6,165,224 |
| 4 Jul 2005 | CNY | 3.2672 | 3.387 | 3.2421 | 3.3731 | 3.3731 | +0.117 (+3.60%) | 6,702,680 |
| 1 Jul 2005 | CNY | 3.2532 | 3.3145 | 3.2086 | 3.256 | 3.256 | -0.034 (-1.02%) | 6,029,089 |
| 30 Jun 2005 | CNY | 3.3787 | 3.4372 | 3.2755 | 3.2895 | 3.2895 | -0.148 (-4.30%) | 6,632,109 |
| 29 Jun 2005 | CNY | 3.4567 | 3.5515 | 3.4288 | 3.4372 | 3.4372 | -0.006 (-0.16%) | 5,739,608 |
| 28 Jun 2005 | CNY | 3.4595 | 3.5292 | 3.4205 | 3.4428 | 3.4428 | -0.123 (-3.44%) | 7,768,476 |
| 27 Jun 2005 | CNY | 3.5125 | 3.7076 | 3.5125 | 3.5654 | 3.5654 | +0.173 (+5.09%) | 14,944,903 |
| 24 Jun 2005 | CNY | 3.2895 | 3.401 | 3.2755 | 3.3926 | 3.3926 | +0.103 (+3.13%) | 8,229,688 |
| 23 Jun 2005 | CNY | 3.2532 | 3.4121 | 3.2532 | 3.2895 | 3.2895 | -0.008 (-0.25%) | 11,089,447 |
| 22 Jun 2005 | CNY | 3.2895 | 3.4149 | 3.2365 | 3.2978 | 3.2978 | -0.072 (-2.15%) | 13,405,604 |
| 21 Jun 2005 | CNY | 3.348 | 3.532 | 3.256 | 3.3703 | 3.3703 | +0.078 (+2.37%) | 22,112,975 |
| 20 Jun 2005 | CNY | 3.0441 | 3.2922 | 2.994 | 3.2922 | 3.2922 | +0.298 (+9.96%) | 14,638,884 |
| 17 Jun 2005 | CNY | 2.994 | 3.0609 | 2.9828 | 2.994 | 2.994 | +0.006 (+0.19%) | 8,718,591 |
| 16 Jun 2005 | CNY | 2.9828 | 3.0135 | 2.8295 | 2.9884 | 2.9884 | -0.008 (-0.28%) | 9,965,904 |
| 15 Jun 2005 | CNY | 2.994 | 3.0441 | 2.9326 | 2.9968 | 2.9968 | -0.017 (-0.55%) | 7,737,805 |
| 14 Jun 2005 | CNY | 3.2003 | 3.2421 | 3.0107 | 3.0135 | 3.0135 | -0.19 (-5.92%) | 11,703,217 |
| 13 Jun 2005 | CNY | 3.178 | 3.3006 | 3.0943 | 3.203 | 3.203 | -0.003 (-0.09%) | 10,311,400 |
| 10 Jun 2005 | CNY | 3.2337 | 3.2755 | 3.0832 | 3.2058 | 3.2058 | -0.07 (-2.13%) | 14,932,024 |
| 9 Jun 2005 | CNY | 3.1529 | 3.4511 | 3.1501 | 3.2755 | 3.2755 | +0.128 (+4.07%) | 26,340,074 |
| 8 Jun 2005 | CNY | 2.8406 | 3.1473 | 2.8156 | 3.1473 | 3.1473 | +0.287 (+10.04%) | 20,796,063 |
| 7 Jun 2005 | CNY | 2.8295 | 2.941 | 2.7905 | 2.8602 | 2.8602 | +0.017 (+0.59%) | 16,932,568 |
| 6 Jun 2005 | CNY | 2.6148 | 2.9159 | 2.6065 | 2.8434 | 2.8434 | +0.192 (+7.25%) | 17,546,940 |
| 3 Jun 2005 | CNY | 2.6985 | 2.6985 | 2.5647 | 2.6511 | 2.6511 | -0.047 (-1.76%) | 8,863,748 |
| 2 Jun 2005 | CNY | 2.6483 | 2.7793 | 2.6427 | 2.6985 | 2.6985 | +0.028 (+1.04%) | 13,653,323 |
| 1 Jun 2005 | CNY | 2.6176 | 2.7096 | 2.5368 | 2.6706 | 2.6706 | +0.07 (+2.68%) | 14,102,286 |
| 31 May 2005 | CNY | 2.771 | 2.771 | 2.5424 | 2.6009 | 2.6009 | -0.159 (-5.76%) | 16,579,897 |
| 30 May 2005 | CNY | 2.6817 | 2.8267 | 2.6817 | 2.7598 | 2.7598 | +0.003 (+0.10%) | 11,285,456 |
