| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jul 2005 | CNY | 5.18 | 5.22 | 4.68 | 4.71 | 4.71 | -0.49 (-9.42%) | 4,924,884 |
| 15 Jul 2005 | CNY | 5.15 | 5.33 | 5.01 | 5.2 | 5.2 | -0.13 (-2.44%) | 2,269,379 |
| 14 Jul 2005 | CNY | 5.3 | 5.45 | 5.28 | 5.33 | 5.33 | +0.01 (+0.19%) | 1,663,643 |
| 13 Jul 2005 | CNY | 5.48 | 5.48 | 5.26 | 5.32 | 5.32 | -0.16 (-2.92%) | 2,298,879 |
| 12 Jul 2005 | CNY | 5.15 | 5.53 | 5.15 | 5.48 | 5.48 | +0.37 (+7.24%) | 3,230,045 |
| 11 Jul 2005 | CNY | 5.21 | 5.43 | 5.07 | 5.11 | 5.11 | -0.05 (-0.97%) | 2,078,698 |
| 8 Jul 2005 | CNY | 5.5 | 5.5 | 5 | 5.16 | 5.16 | -0.35 (-6.35%) | 2,888,969 |
| 7 Jul 2005 | CNY | 5.45 | 5.57 | 5.33 | 5.51 | 5.51 | 0.0 (0.0%) | 3,364,854 |
| 6 Jul 2005 | CNY | 6.12 | 6.28 | 5.51 | 5.51 | 5.51 | -0.61 (-9.97%) | 4,743,465 |
| 5 Jul 2005 | CNY | 6.17 | 6.21 | 6.06 | 6.12 | 6.12 | -0.09 (-1.45%) | 2,109,595 |
| 4 Jul 2005 | CNY | 6.47 | 6.47 | 6.02 | 6.21 | 6.21 | -0.33 (-5.05%) | 4,939,853 |
| 1 Jul 2005 | CNY | 7.03 | 7.2 | 6.51 | 6.54 | 6.54 | -0.56 (-7.89%) | 5,959,179 |
| 30 Jun 2005 | CNY | 7.18 | 7.29 | 6.95 | 7.1 | 7.1 | -0.09 (-1.25%) | 10,098,270 |
| 29 Jun 2005 | CNY | 6.65 | 7.19 | 6.65 | 7.19 | 7.19 | +0.65 (+9.94%) | 10,928,848 |
| 28 Jun 2005 | CNY | 6.78 | 6.78 | 6.51 | 6.54 | 6.54 | -0.24 (-3.54%) | 1,761,251 |
| 27 Jun 2005 | CNY | 6.7 | 6.88 | 6.62 | 6.78 | 6.78 | +0.23 (+3.51%) | 3,566,089 |
| 24 Jun 2005 | CNY | 6.31 | 6.66 | 6.3 | 6.55 | 6.55 | +0.24 (+3.80%) | 2,686,362 |
| 23 Jun 2005 | CNY | 6.4 | 6.56 | 6.3 | 6.31 | 6.31 | -0.28 (-4.25%) | 2,585,382 |
| 22 Jun 2005 | CNY | 6.56 | 6.63 | 6.48 | 6.59 | 6.59 | +0.02 (+0.30%) | 1,309,975 |
| 21 Jun 2005 | CNY | 6.78 | 6.82 | 6.55 | 6.57 | 6.57 | -0.24 (-3.52%) | 2,449,039 |
| 20 Jun 2005 | CNY | 6.52 | 6.88 | 6.32 | 6.81 | 6.81 | +0.29 (+4.45%) | 3,092,431 |
| 17 Jun 2005 | CNY | 6.84 | 6.88 | 6.46 | 6.52 | 6.52 | -0.19 (-2.83%) | 2,259,323 |
| 15 Jun 2005 | CNY | 7.06 | 7.16 | 6.67 | 6.71 | 6.71 | -0.35 (-4.96%) | 2,862,937 |
| 14 Jun 2005 | CNY | 7.11 | 7.31 | 7.02 | 7.06 | 7.06 | -0.05 (-0.70%) | 2,622,610 |
| 13 Jun 2005 | CNY | 7.27 | 7.34 | 7.03 | 7.11 | 7.11 | -0.16 (-2.20%) | 3,124,529 |
| 10 Jun 2005 | CNY | 7.6 | 7.6 | 7.2 | 7.27 | 7.27 | -0.35 (-4.59%) | 4,352,696 |
| 9 Jun 2005 | CNY | 7.35 | 7.68 | 7.18 | 7.62 | 7.62 | +0.27 (+3.67%) | 8,163,830 |
| 8 Jun 2005 | CNY | 6.74 | 7.4 | 6.74 | 7.35 | 7.35 | +0.61 (+9.05%) | 7,989,710 |
| 7 Jun 2005 | CNY | 6.68 | 6.94 | 6.6 | 6.74 | 6.74 | +0.09 (+1.35%) | 5,216,323 |
| 6 Jun 2005 | CNY | 6.56 | 6.71 | 6.41 | 6.65 | 6.65 | +0.03 (+0.45%) | 2,629,109 |
