| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2005 | CNY | 8.08 | 8.23 | 7.68 | 7.72 | 7.72 | -0.36 (-4.46%) | 17,227,867 |
| 6 Jun 2005 | CNY | 7.5 | 8.1 | 7.21 | 8.08 | 8.08 | +0.54 (+7.16%) | 13,168,188 |
| 3 Jun 2005 | CNY | 7.28 | 7.59 | 7.05 | 7.54 | 7.54 | +0.24 (+3.29%) | 8,424,873 |
| 2 Jun 2005 | CNY | 7.6 | 7.64 | 7.18 | 7.3 | 7.3 | -0.34 (-4.45%) | 8,140,961 |
| 1 Jun 2005 | CNY | 8.35 | 8.4 | 7.6 | 7.64 | 7.64 | -0.69 (-8.28%) | 6,401,033 |
| 31 May 2005 | CNY | 8.4 | 8.5 | 8.25 | 8.33 | 8.33 | -0.13 (-1.54%) | 4,095,521 |
| 27 May 2005 | CNY | 8.52 | 8.7 | 8.25 | 8.46 | 8.46 | -0.18 (-2.08%) | 5,527,072 |
| 26 May 2005 | CNY | 9.17 | 9.25 | 8.61 | 8.64 | 8.64 | -0.55 (-5.98%) | 4,821,226 |
| 25 May 2005 | CNY | 9.04 | 9.23 | 9.02 | 9.19 | 9.19 | +0.14 (+1.55%) | 2,928,218 |
| 24 May 2005 | CNY | 9.03 | 9.22 | 8.97 | 9.05 | 9.05 | -0.01 (-0.11%) | 4,714,697 |
| 23 May 2005 | CNY | 9.04 | 9.24 | 8.95 | 9.06 | 9.06 | -0.04 (-0.44%) | 2,819,190 |
| 20 May 2005 | CNY | 9.09 | 9.3 | 8.91 | 9.1 | 9.1 | -0.02 (-0.22%) | 3,246,499 |
| 19 May 2005 | CNY | 9.36 | 9.36 | 8.95 | 9.12 | 9.12 | -0.29 (-3.08%) | 5,935,678 |
| 18 May 2005 | CNY | 9.46 | 9.52 | 9 | 9.41 | 9.41 | -0.05 (-0.53%) | 6,183,188 |
| 17 May 2005 | CNY | 9.59 | 9.7 | 9.3 | 9.46 | 9.46 | -0.33 (-3.37%) | 5,845,140 |
| 16 May 2005 | CNY | 10.08 | 10.08 | 9.07 | 9.79 | 9.79 | -0.29 (-2.88%) | 11,230,158 |
| 13 May 2005 | CNY | 9.91 | 10.15 | 9.87 | 10.08 | 10.08 | +0.14 (+1.41%) | 5,415,620 |
| 12 May 2005 | CNY | 9.75 | 10.05 | 9.68 | 9.94 | 9.94 | +0.13 (+1.33%) | 6,543,796 |
| 11 May 2005 | CNY | 10.4 | 10.42 | 9.71 | 9.81 | 9.81 | -0.59 (-5.67%) | 7,554,553 |
| 10 May 2005 | CNY | 10.15 | 10.55 | 10.08 | 10.4 | 10.4 | +0.2 (+1.96%) | 6,609,061 |
| 9 May 2005 | CNY | 10.77 | 10.98 | 10.18 | 10.2 | 10.2 | -0.7 (-6.42%) | 5,503,086 |
| 29 Apr 2005 | CNY | 11.35 | 11.58 | 10.82 | 10.9 | 10.9 | -0.45 (-3.96%) | 8,202,552 |
| 28 Apr 2005 | CNY | 11.42 | 11.56 | 11.19 | 11.35 | 11.35 | -0.07 (-0.61%) | 4,568,480 |
| 27 Apr 2005 | CNY | 11.4 | 11.62 | 11.39 | 11.42 | 11.42 | +0.03 (+0.26%) | 4,029,876 |
| 26 Apr 2005 | CNY | 11.8 | 12.04 | 11.29 | 11.39 | 11.39 | -0.41 (-3.47%) | 6,221,157 |
| 25 Apr 2005 | CNY | 11.68 | 11.85 | 11.65 | 11.8 | 11.8 | +0.12 (+1.03%) | 5,470,985 |
| 22 Apr 2005 | CNY | 11.76 | 12.08 | 11.54 | 11.68 | 11.68 | -0.08 (-0.68%) | 6,978,810 |
| 21 Apr 2005 | CNY | 11.25 | 12.05 | 11.21 | 11.76 | 11.76 | +0.59 (+5.28%) | 11,835,522 |
| 20 Apr 2005 | CNY | 11.46 | 11.46 | 11.04 | 11.17 | 11.17 | -0.15 (-1.33%) | 3,482,471 |
| 19 Apr 2005 | CNY | 11.2 | 11.4 | 11.04 | 11.32 | 11.32 | +0.2 (+1.80%) | 5,095,148 |
