| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2005 | CNY | 5.025 | 5.1 | 4.55 | 4.865 | 4.865 | -0.19 (-3.76%) | 14,951,590 |
| 6 Jul 2005 | CNY | 5.075 | 5.18 | 5.02 | 5.055 | 5.055 | +0.005 (+0.10%) | 6,084,950 |
| 5 Jul 2005 | CNY | 5.19 | 5.205 | 5.01 | 5.05 | 5.05 | -0.13 (-2.51%) | 5,602,306 |
| 4 Jul 2005 | CNY | 5.16 | 5.21 | 5.04 | 5.18 | 5.18 | +0.035 (+0.68%) | 9,916,134 |
| 1 Jul 2005 | CNY | 5.075 | 5.2 | 4.95 | 5.145 | 5.145 | +0.09 (+1.78%) | 11,247,100 |
| 30 Jun 2005 | CNY | 5.175 | 5.24 | 5.05 | 5.055 | 5.055 | -0.09 (-1.75%) | 10,760,708 |
| 29 Jun 2005 | CNY | 5.025 | 5.16 | 4.905 | 5.145 | 5.145 | +0.095 (+1.88%) | 13,994,498 |
| 28 Jun 2005 | CNY | 5.04 | 5.19 | 4.86 | 5.05 | 5.05 | +0.01 (+0.20%) | 19,487,520 |
| 27 Jun 2005 | CNY | 4.64 | 5.09 | 4.64 | 5.04 | 5.04 | +0.37 (+7.92%) | 11,066,904 |
| 24 Jun 2005 | CNY | 4.7 | 4.74 | 4.54 | 4.67 | 4.67 | -0.055 (-1.16%) | 2,541,794 |
| 23 Jun 2005 | CNY | 4.725 | 4.85 | 4.665 | 4.725 | 4.725 | -0.03 (-0.63%) | 2,421,730 |
| 22 Jun 2005 | CNY | 4.775 | 4.82 | 4.65 | 4.755 | 4.755 | -0.04 (-0.83%) | 3,512,822 |
| 21 Jun 2005 | CNY | 4.84 | 4.935 | 4.73 | 4.795 | 4.795 | -0.045 (-0.93%) | 3,756,260 |
| 20 Jun 2005 | CNY | 4.5 | 4.885 | 4.425 | 4.84 | 4.84 | +0.245 (+5.33%) | 6,673,492 |
| 17 Jun 2005 | CNY | 4.745 | 4.94 | 4.49 | 4.595 | 4.595 | -0.36 (-7.27%) | 8,454,832 |
| 16 Jun 2005 | CNY | 4.785 | 5.11 | 4.73 | 4.955 | 4.955 | +0.17 (+3.55%) | 21,055,564 |
| 15 Jun 2005 | CNY | 4.5 | 4.95 | 4.08 | 4.785 | 4.785 | +0.25 (+5.51%) | 17,611,318 |
| 14 Jun 2005 | CNY | 4.595 | 4.685 | 4.515 | 4.535 | 4.535 | -0.065 (-1.41%) | 2,524,512 |
| 13 Jun 2005 | CNY | 4.79 | 4.795 | 4.46 | 4.6 | 4.6 | -0.235 (-4.86%) | 4,053,768 |
| 10 Jun 2005 | CNY | 5.05 | 5.12 | 4.8 | 4.835 | 4.835 | -0.29 (-5.66%) | 6,810,234 |
| 9 Jun 2005 | CNY | 5 | 5.25 | 4.85 | 5.125 | 5.125 | +0.125 (+2.50%) | 11,238,904 |
| 8 Jun 2005 | CNY | 4.6 | 5.035 | 4.455 | 5 | 5 | +0.37 (+7.99%) | 12,340,904 |
| 7 Jun 2005 | CNY | 4.49 | 4.76 | 4.35 | 4.63 | 4.63 | +0.295 (+6.81%) | 11,270,944 |
| 6 Jun 2005 | CNY | 4.3 | 4.495 | 4.3 | 4.335 | 4.335 | -0.445 (-9.31%) | 11,238,170 |
| 3 Jun 2005 | CNY | 4.78 | 4.975 | 4.78 | 4.78 | 4.78 | -0.53 (-9.98%) | 5,184,742 |
| 2 Jun 2005 | CNY | 5.75 | 5.75 | 5.31 | 5.31 | 5.31 | -0.59 (-10.00%) | 4,506,190 |
| 1 Jun 2005 | CNY | 5.765 | 6 | 5.66 | 5.9 | 5.9 | +0.07 (+1.20%) | 10,877,716 |
| 31 May 2005 | CNY | 6.31 | 6.325 | 5.75 | 5.83 | 5.83 | -0.56 (-8.76%) | 7,587,150 |
| 30 May 2005 | CNY | 6.3 | 6.695 | 6.3 | 6.39 | 6.39 | -0.61 (-8.71%) | 6,867,900 |
| 27 May 2005 | CNY | 7.22 | 7.22 | 6.855 | 7 | 7 | -0.22 (-3.05%) | 4,234,456 |
