| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2005 | CNY | 3.8788 | 3.9027 | 3.75 | 3.7929 | 3.7929 | -0.129 (-3.29%) | 322,781 |
| 31 May 2005 | CNY | 3.9504 | 4.0029 | 3.9027 | 3.9218 | 3.9218 | -0.024 (-0.60%) | 974,445 |
| 30 May 2005 | CNY | 3.9027 | 3.9552 | 3.7834 | 3.9456 | 3.9456 | +0.005 (+0.12%) | 819,867 |
| 27 May 2005 | CNY | 3.9218 | 3.9695 | 3.6069 | 3.9408 | 3.9408 | -0.062 (-1.55%) | 2,709,935 |
| 26 May 2005 | CNY | 4.2462 | 4.2939 | 3.9838 | 4.0029 | 4.0029 | -0.286 (-6.67%) | 1,695,454 |
| 25 May 2005 | CNY | 4.3893 | 4.3893 | 4.27 | 4.2891 | 4.2891 | -0.119 (-2.71%) | 435,045 |
| 24 May 2005 | CNY | 4.4275 | 4.4275 | 4.3321 | 4.4084 | 4.4084 | -0.019 (-0.43%) | 328,325 |
| 23 May 2005 | CNY | 4.4847 | 4.5229 | 4.3178 | 4.4275 | 4.4275 | -0.057 (-1.28%) | 599,080 |
| 20 May 2005 | CNY | 4.5134 | 4.5134 | 4.4179 | 4.4847 | 4.4847 | -0.029 (-0.64%) | 464,555 |
| 19 May 2005 | CNY | 4.5229 | 4.5324 | 4.4275 | 4.5134 | 4.5134 | -0.019 (-0.42%) | 215,049 |
| 18 May 2005 | CNY | 4.4609 | 4.5324 | 4.4132 | 4.5324 | 4.5324 | +0.071 (+1.60%) | 505,857 |
| 17 May 2005 | CNY | 4.3416 | 4.4847 | 4.3416 | 4.4609 | 4.4609 | +0.081 (+1.85%) | 202,720 |
| 16 May 2005 | CNY | 4.3416 | 4.437 | 4.27 | 4.3798 | 4.3798 | +0.014 (+0.33%) | 780,627 |
| 13 May 2005 | CNY | 4.4895 | 4.5372 | 4.2939 | 4.3655 | 4.3655 | -0.172 (-3.78%) | 2,490,697 |
| 12 May 2005 | CNY | 4.5372 | 4.6136 | 4.5324 | 4.5372 | 4.5372 | -0.081 (-1.76%) | 506,204 |
| 11 May 2005 | CNY | 4.5372 | 4.6326 | 4.5372 | 4.6183 | 4.6183 | -0.01 (-0.21%) | 525,622 |
| 10 May 2005 | CNY | 4.6756 | 4.6756 | 4.4847 | 4.6279 | 4.6279 | -0.052 (-1.12%) | 641,646 |
| 9 May 2005 | CNY | 4.542 | 4.6899 | 4.542 | 4.6803 | 4.6803 | +0.005 (+0.10%) | 462,478 |
| 29 Apr 2005 | CNY | 4.6756 | 4.876 | 4.6517 | 4.6756 | 4.6756 | -0.181 (-3.73%) | 4,102,291 |
| 28 Apr 2005 | CNY | 4.771 | 5.0095 | 4.3893 | 4.8569 | 4.8569 | +0.057 (+1.19%) | 6,495,053 |
| 26 Apr 2005 | CNY | 4.6565 | 4.8903 | 4.6565 | 4.7996 | 4.7996 | +0.148 (+3.18%) | 3,825,562 |
| 25 Apr 2005 | CNY | 4.604 | 4.6756 | 4.5754 | 4.6517 | 4.6517 | +0.029 (+0.62%) | 918,022 |
| 22 Apr 2005 | CNY | 4.6517 | 4.6994 | 4.5897 | 4.6231 | 4.6231 | -0.029 (-0.61%) | 1,003,979 |
| 21 Apr 2005 | CNY | 4.5563 | 4.6994 | 4.5563 | 4.6517 | 4.6517 | +0.052 (+1.14%) | 561,874 |
| 20 Apr 2005 | CNY | 4.6279 | 4.6326 | 4.542 | 4.5992 | 4.5992 | -0.029 (-0.62%) | 1,070,695 |
| 19 Apr 2005 | CNY | 4.7233 | 4.7233 | 4.6088 | 4.6279 | 4.6279 | -0.043 (-0.92%) | 1,277,537 |
| 18 Apr 2005 | CNY | 4.6613 | 4.6756 | 4.5802 | 4.6708 | 4.6708 | +0.009 (+0.20%) | 523,584 |
| 15 Apr 2005 | CNY | 4.666 | 4.6756 | 4.5802 | 4.6613 | 4.6613 | -0.024 (-0.51%) | 2,180,206 |
| 14 Apr 2005 | CNY | 4.7615 | 4.8473 | 4.6756 | 4.6851 | 4.6851 | -0.091 (-1.90%) | 1,500,245 |
| 13 Apr 2005 | CNY | 4.771 | 4.9857 | 4.771 | 4.7758 | 4.7758 | +0.014 (+0.30%) | 3,424,509 |
