| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2005 | CNY | 3.93 | 3.94 | 3.88 | 3.93 | 3.93 | -0.03 (-0.76%) | 522,323 |
| 27 Jun 2005 | CNY | 3.88 | 3.99 | 3.88 | 3.96 | 3.96 | +0.1 (+2.59%) | 848,065 |
| 24 Jun 2005 | CNY | 3.82 | 3.88 | 3.81 | 3.86 | 3.86 | 0.0 (0.0%) | 237,330 |
| 23 Jun 2005 | CNY | 3.89 | 3.94 | 3.85 | 3.86 | 3.86 | -0.04 (-1.03%) | 364,950 |
| 22 Jun 2005 | CNY | 3.86 | 3.95 | 3.86 | 3.9 | 3.9 | -0.01 (-0.26%) | 385,430 |
| 21 Jun 2005 | CNY | 3.96 | 3.97 | 3.85 | 3.91 | 3.91 | -0.06 (-1.51%) | 598,633 |
| 20 Jun 2005 | CNY | 3.76 | 3.99 | 3.75 | 3.97 | 3.97 | +0.17 (+4.47%) | 627,985 |
| 17 Jun 2005 | CNY | 3.79 | 3.87 | 3.79 | 3.8 | 3.8 | -0.03 (-0.78%) | 371,034 |
| 16 Jun 2005 | CNY | 3.82 | 3.9 | 3.72 | 3.83 | 3.83 | -0.03 (-0.78%) | 770,922 |
| 15 Jun 2005 | CNY | 4.08 | 4.12 | 3.84 | 3.86 | 3.86 | -0.16 (-3.98%) | 1,849,380 |
| 14 Jun 2005 | CNY | 4 | 4.09 | 4 | 4.02 | 4.02 | +0.01 (+0.25%) | 1,010,505 |
| 13 Jun 2005 | CNY | 3.9 | 4.04 | 3.88 | 4.01 | 4.01 | +0.09 (+2.30%) | 671,348 |
| 10 Jun 2005 | CNY | 4.04 | 4.09 | 3.9 | 3.92 | 3.92 | -0.14 (-3.45%) | 1,000,099 |
| 9 Jun 2005 | CNY | 4.07 | 4.15 | 3.96 | 4.06 | 4.06 | -0.02 (-0.49%) | 1,533,710 |
| 8 Jun 2005 | CNY | 3.79 | 4.09 | 3.77 | 4.08 | 4.08 | +0.3 (+7.94%) | 1,909,109 |
| 7 Jun 2005 | CNY | 3.76 | 3.83 | 3.73 | 3.78 | 3.78 | +0.01 (+0.27%) | 551,890 |
| 6 Jun 2005 | CNY | 3.75 | 3.78 | 3.63 | 3.77 | 3.77 | +0.01 (+0.27%) | 506,845 |
| 3 Jun 2005 | CNY | 3.82 | 3.82 | 3.74 | 3.76 | 3.76 | -0.05 (-1.31%) | 353,300 |
| 2 Jun 2005 | CNY | 3.78 | 3.82 | 3.75 | 3.81 | 3.81 | +0.01 (+0.26%) | 576,795 |
| 1 Jun 2005 | CNY | 3.85 | 3.85 | 3.7 | 3.8 | 3.8 | -0.06 (-1.55%) | 690,000 |
| 31 May 2005 | CNY | 3.76 | 3.89 | 3.76 | 3.86 | 3.86 | +0.1 (+2.66%) | 1,252,478 |
| 30 May 2005 | CNY | 3.67 | 3.78 | 3.62 | 3.76 | 3.76 | +0.07 (+1.90%) | 343,291 |
| 27 May 2005 | CNY | 3.68 | 3.78 | 3.64 | 3.69 | 3.69 | +0.01 (+0.27%) | 274,609 |
| 26 May 2005 | CNY | 3.75 | 3.77 | 3.65 | 3.68 | 3.68 | -0.08 (-2.13%) | 342,634 |
| 25 May 2005 | CNY | 3.69 | 3.77 | 3.62 | 3.76 | 3.76 | +0.07 (+1.90%) | 657,765 |
| 24 May 2005 | CNY | 3.6 | 3.76 | 3.55 | 3.69 | 3.69 | +0.07 (+1.93%) | 649,740 |
| 23 May 2005 | CNY | 3.86 | 3.87 | 3.58 | 3.62 | 3.62 | -0.28 (-7.18%) | 886,250 |
| 20 May 2005 | CNY | 3.9 | 3.98 | 3.88 | 3.9 | 3.9 | -0.03 (-0.76%) | 456,598 |
| 19 May 2005 | CNY | 3.94 | 3.94 | 3.84 | 3.93 | 3.93 | +0.01 (+0.26%) | 406,730 |
| 18 May 2005 | CNY | 3.88 | 3.95 | 3.83 | 3.92 | 3.92 | +0.03 (+0.77%) | 573,922 |
