| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2005 | CNY | 2.5 | 2.58 | 2.49 | 2.535 | 2.535 | +0.025 (+1.00%) | 5,120,268 |
| 2 Jun 2005 | CNY | 2.49 | 2.55 | 2.47 | 2.51 | 2.51 | +0.01 (+0.40%) | 5,089,748 |
| 1 Jun 2005 | CNY | 2.59 | 2.605 | 2.45 | 2.5 | 2.5 | -0.1 (-3.85%) | 7,942,686 |
| 31 May 2005 | CNY | 2.615 | 2.66 | 2.58 | 2.6 | 2.6 | -0.01 (-0.38%) | 3,973,662 |
| 30 May 2005 | CNY | 2.535 | 2.64 | 2.51 | 2.61 | 2.61 | +0.075 (+2.96%) | 6,494,936 |
| 27 May 2005 | CNY | 2.575 | 2.64 | 2.53 | 2.535 | 2.535 | -0.04 (-1.55%) | 6,529,780 |
| 26 May 2005 | CNY | 2.73 | 2.75 | 2.53 | 2.575 | 2.575 | -0.165 (-6.02%) | 12,273,514 |
| 25 May 2005 | CNY | 2.775 | 2.79 | 2.725 | 2.74 | 2.74 | -0.035 (-1.26%) | 5,910,538 |
| 24 May 2005 | CNY | 2.705 | 2.825 | 2.675 | 2.775 | 2.775 | +0.07 (+2.59%) | 10,088,588 |
| 23 May 2005 | CNY | 2.71 | 2.75 | 2.675 | 2.705 | 2.705 | -0.05 (-1.81%) | 5,973,858 |
| 20 May 2005 | CNY | 2.75 | 2.85 | 2.735 | 2.755 | 2.755 | -0.01 (-0.36%) | 13,102,870 |
| 19 May 2005 | CNY | 2.625 | 2.82 | 2.59 | 2.765 | 2.765 | +0.155 (+5.94%) | 13,346,444 |
| 18 May 2005 | CNY | 2.575 | 2.635 | 2.57 | 2.61 | 2.61 | +0.02 (+0.77%) | 7,774,718 |
| 17 May 2005 | CNY | 2.465 | 2.645 | 2.435 | 2.59 | 2.59 | +0.105 (+4.23%) | 14,112,718 |
| 16 May 2005 | CNY | 2.73 | 2.73 | 2.47 | 2.485 | 2.485 | -0.26 (-9.47%) | 18,966,550 |
| 13 May 2005 | CNY | 2.735 | 2.795 | 2.665 | 2.745 | 2.745 | +0.01 (+0.37%) | 11,050,706 |
| 12 May 2005 | CNY | 2.95 | 2.99 | 2.685 | 2.735 | 2.735 | -0.215 (-7.29%) | 18,601,168 |
| 11 May 2005 | CNY | 3 | 3.075 | 2.945 | 2.95 | 2.95 | -0.045 (-1.50%) | 8,420,388 |
| 10 May 2005 | CNY | 3.075 | 3.075 | 2.91 | 2.995 | 2.995 | -0.16 (-5.07%) | 15,801,138 |
| 29 Apr 2005 | CNY | 3.23 | 3.26 | 3.13 | 3.155 | 3.155 | -0.08 (-2.47%) | 10,146,426 |
| 28 Apr 2005 | CNY | 3.15 | 3.275 | 3.12 | 3.235 | 3.235 | +0.085 (+2.70%) | 16,089,598 |
| 27 Apr 2005 | CNY | 3.175 | 3.22 | 3.13 | 3.15 | 3.15 | -0.015 (-0.47%) | 10,900,000 |
| 26 Apr 2005 | CNY | 3.24 | 3.255 | 3.13 | 3.165 | 3.165 | -0.075 (-2.31%) | 13,306,578 |
| 25 Apr 2005 | CNY | 3.19 | 3.26 | 3.16 | 3.24 | 3.24 | +0.04 (+1.25%) | 16,849,220 |
| 22 Apr 2005 | CNY | 3.275 | 3.375 | 3.16 | 3.2 | 3.2 | -0.08 (-2.44%) | 26,771,100 |
| 21 Apr 2005 | CNY | 3.14 | 3.31 | 3.115 | 3.28 | 3.28 | +0.125 (+3.96%) | 22,507,586 |
| 20 Apr 2005 | CNY | 3.175 | 3.2 | 3.065 | 3.155 | 3.155 | -0.035 (-1.10%) | 15,444,304 |
| 19 Apr 2005 | CNY | 3.355 | 3.365 | 3.175 | 3.19 | 3.19 | -0.07 (-2.15%) | 23,242,240 |
| 18 Apr 2005 | CNY | 3.23 | 3.285 | 3.185 | 3.26 | 3.26 | +0.04 (+1.24%) | 22,816,746 |
| 15 Apr 2005 | CNY | 3.05 | 3.29 | 3.04 | 3.22 | 3.22 | +0.135 (+4.38%) | 33,155,614 |
