| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2005 | CNY | 3.3955 | 3.3955 | 3.209 | 3.2985 | 3.2985 | -0.112 (-3.28%) | 2,491,587 |
| 1 Jul 2005 | CNY | 3.5075 | 3.5373 | 3.403 | 3.4105 | 3.4105 | -0.119 (-3.38%) | 2,843,573 |
| 30 Jun 2005 | CNY | 3.694 | 3.694 | 3.5299 | 3.5299 | 3.5299 | -0.164 (-4.44%) | 2,924,089 |
| 29 Jun 2005 | CNY | 3.694 | 3.7537 | 3.6866 | 3.694 | 3.694 | -0.007 (-0.20%) | 1,561,152 |
| 28 Jun 2005 | CNY | 3.806 | 3.806 | 3.6866 | 3.7015 | 3.7015 | -0.127 (-3.31%) | 2,197,211 |
| 27 Jun 2005 | CNY | 3.7463 | 3.8657 | 3.7463 | 3.8284 | 3.8284 | +0.104 (+2.81%) | 3,723,742 |
| 24 Jun 2005 | CNY | 3.7313 | 3.7463 | 3.6567 | 3.7239 | 3.7239 | -0.022 (-0.60%) | 1,700,937 |
| 23 Jun 2005 | CNY | 3.8134 | 3.8284 | 3.7313 | 3.7463 | 3.7463 | -0.075 (-1.95%) | 1,774,428 |
| 22 Jun 2005 | CNY | 3.7612 | 3.8433 | 3.7388 | 3.8209 | 3.8209 | +0.037 (+0.99%) | 1,570,750 |
| 21 Jun 2005 | CNY | 3.8657 | 3.8731 | 3.7687 | 3.7836 | 3.7836 | -0.06 (-1.55%) | 3,141,839 |
| 20 Jun 2005 | CNY | 3.7313 | 3.8433 | 3.6194 | 3.8433 | 3.8433 | +0.224 (+6.19%) | 4,732,110 |
| 16 Jun 2005 | CNY | 3.6194 | 3.6642 | 3.5448 | 3.6194 | 3.6194 | -0.015 (-0.41%) | 2,410,658 |
| 15 Jun 2005 | CNY | 3.806 | 3.806 | 3.6194 | 3.6343 | 3.6343 | -0.179 (-4.70%) | 2,850,525 |
| 14 Jun 2005 | CNY | 3.8657 | 3.9328 | 3.806 | 3.8134 | 3.8134 | -0.045 (-1.16%) | 1,892,081 |
| 13 Jun 2005 | CNY | 3.8657 | 3.9179 | 3.7985 | 3.8582 | 3.8582 | -0.007 (-0.19%) | 2,472,715 |
| 10 Jun 2005 | CNY | 3.9925 | 4 | 3.8358 | 3.8657 | 3.8657 | -0.112 (-2.81%) | 5,385,860 |
| 9 Jun 2005 | CNY | 3.9627 | 4.0448 | 3.8806 | 3.9776 | 3.9776 | +0.015 (+0.38%) | 8,294,255 |
| 8 Jun 2005 | CNY | 3.7313 | 3.9925 | 3.6567 | 3.9627 | 3.9627 | +0.336 (+9.26%) | 10,583,382 |
| 7 Jun 2005 | CNY | 3.6418 | 3.806 | 3.597 | 3.6269 | 3.6269 | 0.0 (0.0%) | 4,692,354 |
| 6 Jun 2005 | CNY | 3.5821 | 3.6418 | 3.5075 | 3.6269 | 3.6269 | +0.045 (+1.25%) | 1,803,325 |
| 3 Jun 2005 | CNY | 3.5746 | 3.6343 | 3.5448 | 3.5821 | 3.5821 | -0.007 (-0.21%) | 2,092,105 |
| 2 Jun 2005 | CNY | 3.5821 | 3.597 | 3.5075 | 3.5896 | 3.5896 | -0.007 (-0.21%) | 2,051,924 |
| 1 Jun 2005 | CNY | 3.6642 | 3.6866 | 3.5672 | 3.597 | 3.597 | -0.06 (-1.63%) | 3,399,952 |
| 31 May 2005 | CNY | 3.6866 | 3.694 | 3.6119 | 3.6567 | 3.6567 | -0.022 (-0.61%) | 3,748,904 |
| 30 May 2005 | CNY | 3.5821 | 3.6791 | 3.5373 | 3.6791 | 3.6791 | +0.142 (+4.01%) | 3,795,760 |
| 27 May 2005 | CNY | 3.4925 | 3.5896 | 3.4925 | 3.5373 | 3.5373 | +0.037 (+1.07%) | 1,697,809 |
| 26 May 2005 | CNY | 3.5448 | 3.6194 | 3.4702 | 3.5 | 3.5 | -0.037 (-1.05%) | 2,901,447 |
| 25 May 2005 | CNY | 3.5821 | 3.6269 | 3.5 | 3.5373 | 3.5373 | -0.045 (-1.25%) | 2,427,176 |
| 24 May 2005 | CNY | 3.4254 | 3.597 | 3.4105 | 3.5821 | 3.5821 | +0.157 (+4.57%) | 2,978,046 |
| 23 May 2005 | CNY | 3.5373 | 3.5373 | 3.4105 | 3.4254 | 3.4254 | -0.127 (-3.57%) | 2,171,983 |
