| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2005 | CNY | 3.875 | 3.8958 | 3.8333 | 3.8819 | 3.8819 | +0.028 (+0.72%) | 617,038 |
| 6 Jul 2005 | CNY | 3.8056 | 3.8819 | 3.7917 | 3.8542 | 3.8542 | +0.062 (+1.65%) | 667,831 |
| 5 Jul 2005 | CNY | 3.7778 | 3.8403 | 3.7639 | 3.7917 | 3.7917 | -0.062 (-1.62%) | 358,704 |
| 4 Jul 2005 | CNY | 3.7847 | 3.8889 | 3.7153 | 3.8542 | 3.8542 | +0.07 (+1.84%) | 830,779 |
| 1 Jul 2005 | CNY | 3.8333 | 3.8333 | 3.7431 | 3.7847 | 3.7847 | -0.049 (-1.27%) | 1,238,469 |
| 30 Jun 2005 | CNY | 3.9514 | 3.9514 | 3.8125 | 3.8333 | 3.8333 | -0.111 (-2.82%) | 1,555,332 |
| 29 Jun 2005 | CNY | 4.0417 | 4.0625 | 3.9236 | 3.9444 | 3.9444 | -0.097 (-2.41%) | 1,384,516 |
| 28 Jun 2005 | CNY | 4.0347 | 4.0625 | 3.9514 | 4.0417 | 4.0417 | -0.021 (-0.51%) | 1,602,480 |
| 27 Jun 2005 | CNY | 3.9444 | 4.125 | 3.9444 | 4.0625 | 4.0625 | +0.153 (+3.91%) | 4,271,204 |
| 24 Jun 2005 | CNY | 3.8333 | 3.9236 | 3.8194 | 3.9097 | 3.9097 | +0.069 (+1.81%) | 778,464 |
| 23 Jun 2005 | CNY | 3.8889 | 3.9028 | 3.8125 | 3.8403 | 3.8403 | -0.049 (-1.25%) | 649,296 |
| 22 Jun 2005 | CNY | 3.8542 | 3.8889 | 3.8056 | 3.8889 | 3.8889 | +0.007 (+0.18%) | 1,058,764 |
| 21 Jun 2005 | CNY | 3.9306 | 3.9583 | 3.8542 | 3.8819 | 3.8819 | -0.042 (-1.06%) | 1,336,032 |
| 20 Jun 2005 | CNY | 3.875 | 3.9375 | 3.6458 | 3.9236 | 3.9236 | +0.069 (+1.80%) | 2,733,768 |
| 17 Jun 2005 | CNY | 3.8542 | 3.8889 | 3.8194 | 3.8542 | 3.8542 | +0.035 (+0.91%) | 1,066,006 |
| 16 Jun 2005 | CNY | 3.8125 | 3.8889 | 3.7708 | 3.8194 | 3.8194 | +0.014 (+0.36%) | 1,601,894 |
| 15 Jun 2005 | CNY | 4.0417 | 4.0833 | 3.7986 | 3.8056 | 3.8056 | -0.236 (-5.84%) | 2,036,880 |
| 14 Jun 2005 | CNY | 4.1181 | 4.1667 | 4.0347 | 4.0417 | 4.0417 | -0.076 (-1.86%) | 1,004,110 |
| 13 Jun 2005 | CNY | 4.0833 | 4.1667 | 4.0278 | 4.1181 | 4.1181 | +0.007 (+0.17%) | 816,284 |
| 10 Jun 2005 | CNY | 4.2292 | 4.3056 | 4.0625 | 4.1111 | 4.1111 | -0.146 (-3.43%) | 1,399,034 |
| 9 Jun 2005 | CNY | 4.0972 | 4.3681 | 4.0764 | 4.2569 | 4.2569 | +0.104 (+2.51%) | 2,553,259 |
| 8 Jun 2005 | CNY | 3.8194 | 4.1597 | 3.8194 | 4.1528 | 4.1528 | +0.299 (+7.75%) | 2,985,353 |
| 7 Jun 2005 | CNY | 3.8889 | 3.9861 | 3.7569 | 3.8542 | 3.8542 | -0.007 (-0.18%) | 797,904 |
| 6 Jun 2005 | CNY | 3.7986 | 3.875 | 3.7153 | 3.8611 | 3.8611 | -0.062 (-1.59%) | 954,360 |
| 3 Jun 2005 | CNY | 4.0764 | 4.0764 | 3.8403 | 3.9236 | 3.9236 | -0.153 (-3.75%) | 1,567,828 |
| 2 Jun 2005 | CNY | 4.1597 | 4.25 | 4.0486 | 4.0764 | 4.0764 | -0.049 (-1.18%) | 3,635,497 |
| 1 Jun 2005 | CNY | 4.0694 | 4.1667 | 4.0347 | 4.125 | 4.125 | +0.056 (+1.37%) | 2,518,284 |
| 31 May 2005 | CNY | 4.0417 | 4.1528 | 4.0417 | 4.0694 | 4.0694 | +0.021 (+0.51%) | 1,001,376 |
| 30 May 2005 | CNY | 4.0625 | 4.0833 | 3.9931 | 4.0486 | 4.0486 | -0.028 (-0.68%) | 952,253 |
| 27 May 2005 | CNY | 4.0139 | 4.1806 | 3.9653 | 4.0764 | 4.0764 | +0.056 (+1.38%) | 1,347,543 |
