| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2005 | CNY | 2.12 | 2.208 | 2.08 | 2.208 | 2.208 | +0.104 (+4.94%) | 359,955 |
| 13 Jun 2005 | CNY | 2.016 | 2.104 | 2.016 | 2.104 | 2.104 | +0.104 (+5.20%) | 189,451 |
| 10 Jun 2005 | CNY | 2.048 | 2.08 | 1.992 | 2 | 2 | -0.096 (-4.58%) | 278,626 |
| 9 Jun 2005 | CNY | 2.144 | 2.16 | 2.048 | 2.096 | 2.096 | -0.024 (-1.13%) | 269,250 |
| 8 Jun 2005 | CNY | 1.984 | 2.12 | 1.976 | 2.12 | 2.12 | +0.104 (+5.16%) | 247,781 |
| 7 Jun 2005 | CNY | 2.12 | 2.12 | 2 | 2.016 | 2.016 | -0.072 (-3.45%) | 163,296 |
| 6 Jun 2005 | CNY | 2.016 | 2.128 | 1.992 | 2.088 | 2.088 | +0.048 (+2.35%) | 211,327 |
| 3 Jun 2005 | CNY | 1.992 | 2.096 | 1.944 | 2.04 | 2.04 | +0.04 (+2%) | 333,422 |
| 2 Jun 2005 | CNY | 1.896 | 2 | 1.84 | 2 | 2 | +0.096 (+5.04%) | 454,670 |
| 1 Jun 2005 | CNY | 1.904 | 1.92 | 1.808 | 1.904 | 1.904 | +0.016 (+0.85%) | 177,796 |
| 31 May 2005 | CNY | 1.872 | 1.896 | 1.808 | 1.888 | 1.888 | +0.016 (+0.85%) | 136,796 |
| 30 May 2005 | CNY | 1.912 | 1.912 | 1.824 | 1.872 | 1.872 | -0.016 (-0.85%) | 125,000 |
| 27 May 2005 | CNY | 1.896 | 1.936 | 1.784 | 1.888 | 1.888 | +0.032 (+1.72%) | 114,000 |
| 26 May 2005 | CNY | 1.872 | 1.912 | 1.792 | 1.856 | 1.856 | -0.016 (-0.85%) | 87,626 |
| 25 May 2005 | CNY | 1.88 | 1.88 | 1.808 | 1.872 | 1.872 | +0.04 (+2.18%) | 84,626 |
| 24 May 2005 | CNY | 1.736 | 1.832 | 1.736 | 1.832 | 1.832 | +0.056 (+3.15%) | 23,921 |
| 23 May 2005 | CNY | 1.808 | 1.808 | 1.752 | 1.776 | 1.776 | -0.072 (-3.90%) | 28,096 |
| 20 May 2005 | CNY | 1.84 | 1.88 | 1.84 | 1.848 | 1.848 | +0.008 (+0.43%) | 12,293 |
| 19 May 2005 | CNY | 1.824 | 1.856 | 1.8 | 1.84 | 1.84 | +0.024 (+1.32%) | 19,750 |
| 18 May 2005 | CNY | 1.808 | 1.88 | 1.76 | 1.816 | 1.816 | -0.04 (-2.16%) | 102,375 |
| 17 May 2005 | CNY | 1.824 | 1.872 | 1.816 | 1.856 | 1.856 | +0.072 (+4.04%) | 143,007 |
| 16 May 2005 | CNY | 1.776 | 1.84 | 1.776 | 1.784 | 1.784 | -0.024 (-1.33%) | 33,375 |
| 13 May 2005 | CNY | 1.744 | 1.824 | 1.72 | 1.808 | 1.808 | +0.064 (+3.67%) | 79,256 |
| 12 May 2005 | CNY | 1.736 | 1.76 | 1.704 | 1.744 | 1.744 | +0.024 (+1.40%) | 14,625 |
| 11 May 2005 | CNY | 1.76 | 1.76 | 1.72 | 1.72 | 1.72 | -0.088 (-4.87%) | 62,437 |
| 10 May 2005 | CNY | 1.904 | 1.904 | 1.752 | 1.808 | 1.808 | -0.032 (-1.74%) | 76,000 |
| 9 May 2005 | CNY | 1.848 | 1.92 | 1.84 | 1.84 | 1.84 | -0.096 (-4.96%) | 67,500 |
| 29 Apr 2005 | CNY | 1.904 | 1.976 | 1.896 | 1.936 | 1.936 | -0.008 (-0.41%) | 82,656 |
| 28 Apr 2005 | CNY | 1.888 | 1.96 | 1.88 | 1.944 | 1.944 | +0.056 (+2.97%) | 67,650 |
| 27 Apr 2005 | CNY | 1.92 | 1.944 | 1.88 | 1.888 | 1.888 | -0.032 (-1.67%) | 86,375 |
