| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2005 | CNY | 6.7 | 6.86 | 6.52 | 6.62 | 6.62 | -0.11 (-1.63%) | 2,816,642 |
| 2 Jun 2005 | CNY | 6.81 | 6.87 | 6.65 | 6.73 | 6.73 | -0.15 (-2.18%) | 2,371,246 |
| 1 Jun 2005 | CNY | 6.78 | 6.95 | 6.58 | 6.88 | 6.88 | +0.1 (+1.47%) | 5,101,136 |
| 31 May 2005 | CNY | 6.8 | 6.85 | 6.62 | 6.78 | 6.78 | -0.05 (-0.73%) | 3,212,986 |
| 30 May 2005 | CNY | 6.61 | 6.85 | 6.57 | 6.83 | 6.83 | +0.15 (+2.25%) | 4,244,269 |
| 27 May 2005 | CNY | 6.3 | 6.94 | 6.25 | 6.68 | 6.68 | +0.37 (+5.86%) | 9,115,083 |
| 26 May 2005 | CNY | 6.45 | 6.5 | 6.26 | 6.31 | 6.31 | -0.18 (-2.77%) | 1,267,876 |
| 25 May 2005 | CNY | 6.45 | 6.65 | 6.39 | 6.49 | 6.49 | +0.06 (+0.93%) | 1,709,406 |
| 24 May 2005 | CNY | 6.16 | 6.54 | 6.11 | 6.43 | 6.43 | +0.32 (+5.24%) | 2,069,501 |
| 23 May 2005 | CNY | 6.28 | 6.28 | 6.06 | 6.11 | 6.11 | -0.17 (-2.71%) | 1,244,057 |
| 20 May 2005 | CNY | 6.4 | 6.47 | 6.26 | 6.28 | 6.28 | -0.15 (-2.33%) | 1,298,156 |
| 19 May 2005 | CNY | 6.6 | 6.65 | 6.36 | 6.43 | 6.43 | -0.19 (-2.87%) | 2,325,852 |
| 18 May 2005 | CNY | 6.5 | 6.65 | 6.42 | 6.62 | 6.62 | +0.13 (+2.00%) | 1,796,881 |
| 17 May 2005 | CNY | 6.48 | 6.65 | 6.43 | 6.49 | 6.49 | 0.0 (0.0%) | 2,071,312 |
| 16 May 2005 | CNY | 6.45 | 6.55 | 6.35 | 6.49 | 6.49 | -0.01 (-0.15%) | 1,840,703 |
| 13 May 2005 | CNY | 6.2 | 6.57 | 6.12 | 6.5 | 6.5 | +0.3 (+4.84%) | 3,518,840 |
| 12 May 2005 | CNY | 6.08 | 6.35 | 6.02 | 6.2 | 6.2 | -0.06 (-0.96%) | 2,158,298 |
| 11 May 2005 | CNY | 6 | 6.3 | 6 | 6.26 | 6.26 | +0.1 (+1.62%) | 2,514,337 |
| 10 May 2005 | CNY | 6.41 | 6.45 | 6.01 | 6.16 | 6.16 | -0.52 (-7.78%) | 5,827,248 |
| 9 May 2005 | CNY | 6.68 | 7.05 | 6.68 | 6.68 | 6.68 | -0.74 (-9.97%) | 2,739,974 |
| 29 Apr 2005 | CNY | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | -0.82 (-9.95%) | 1,009,800 |
| 28 Apr 2005 | CNY | 8.12 | 8.45 | 7.7 | 8.24 | 8.24 | +0.09 (+1.10%) | 4,023,498 |
| 27 Apr 2005 | CNY | 8.71 | 8.75 | 8.05 | 8.15 | 8.15 | -0.35 (-4.12%) | 2,139,628 |
| 26 Apr 2005 | CNY | 8.3 | 8.54 | 8.15 | 8.5 | 8.5 | +0.2 (+2.41%) | 1,951,644 |
| 25 Apr 2005 | CNY | 8.2 | 8.35 | 8 | 8.3 | 8.3 | +0.06 (+0.73%) | 1,387,249 |
| 22 Apr 2005 | CNY | 8.05 | 8.45 | 8.05 | 8.24 | 8.24 | +0.12 (+1.48%) | 1,244,832 |
| 21 Apr 2005 | CNY | 8.46 | 8.64 | 7.99 | 8.12 | 8.12 | -0.39 (-4.58%) | 2,212,943 |
| 20 Apr 2005 | CNY | 8.9 | 8.9 | 8.38 | 8.51 | 8.51 | -0.42 (-4.70%) | 1,900,079 |
| 19 Apr 2005 | CNY | 8.86 | 9.03 | 8.83 | 8.93 | 8.93 | +0.01 (+0.11%) | 694,539 |
| 18 Apr 2005 | CNY | 8.8 | 8.95 | 8.73 | 8.92 | 8.92 | +0.03 (+0.34%) | 911,181 |
