| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jun 2005 | CNY | 2.4957 | 2.5769 | 2.4615 | 2.5171 | 2.5171 | +0.013 (+0.51%) | 2,219,742 |
| 1 Jun 2005 | CNY | 2.7009 | 2.7051 | 2.5043 | 2.5043 | 2.5043 | -0.192 (-7.13%) | 1,539,486 |
| 31 May 2005 | CNY | 2.6923 | 2.7436 | 2.6795 | 2.6966 | 2.6966 | 0.0 (0.0%) | 1,416,607 |
| 30 May 2005 | CNY | 2.6709 | 2.7051 | 2.5983 | 2.6966 | 2.6966 | +0.004 (+0.16%) | 1,088,699 |
| 27 May 2005 | CNY | 2.7778 | 2.7991 | 2.6752 | 2.6923 | 2.6923 | -0.077 (-2.78%) | 2,043,669 |
| 26 May 2005 | CNY | 2.9145 | 2.9701 | 2.7521 | 2.7692 | 2.7692 | -0.179 (-6.09%) | 3,071,114 |
| 25 May 2005 | CNY | 2.9274 | 2.9786 | 2.906 | 2.9487 | 2.9487 | +0.004 (+0.15%) | 1,216,154 |
| 24 May 2005 | CNY | 2.9274 | 2.9701 | 2.8803 | 2.9444 | 2.9444 | 0.0 (0.0%) | 1,221,781 |
| 23 May 2005 | CNY | 2.9957 | 2.9957 | 2.9359 | 2.9444 | 2.9444 | -0.081 (-2.68%) | 1,630,294 |
| 20 May 2005 | CNY | 3.0385 | 3.0897 | 2.9915 | 3.0256 | 3.0256 | -0.047 (-1.53%) | 1,265,748 |
| 19 May 2005 | CNY | 3.188 | 3.1923 | 3.0171 | 3.0727 | 3.0727 | -0.102 (-3.23%) | 1,953,127 |
| 18 May 2005 | CNY | 3.1752 | 3.2051 | 3.0983 | 3.1752 | 3.1752 | -0.009 (-0.27%) | 1,271,928 |
| 17 May 2005 | CNY | 3.1197 | 3.2222 | 3.0983 | 3.1838 | 3.1838 | +0.034 (+1.09%) | 1,484,259 |
| 16 May 2005 | CNY | 3.1624 | 3.1923 | 3.0684 | 3.1496 | 3.1496 | -0.064 (-1.99%) | 2,016,431 |
| 13 May 2005 | CNY | 3.0983 | 3.2308 | 3.0812 | 3.2137 | 3.2137 | +0.034 (+1.08%) | 2,919,987 |
| 12 May 2005 | CNY | 3.0769 | 3.2265 | 2.9615 | 3.1795 | 3.1795 | +0.081 (+2.62%) | 5,113,456 |
| 11 May 2005 | CNY | 3.2051 | 3.2692 | 2.9829 | 3.0983 | 3.0983 | -0.133 (-4.10%) | 4,830,562 |
| 10 May 2005 | CNY | 3.2521 | 3.3248 | 3.1539 | 3.2308 | 3.2308 | -0.102 (-3.08%) | 3,143,916 |
| 9 May 2005 | CNY | 3.4701 | 3.4786 | 3.1923 | 3.3333 | 3.3333 | -0.124 (-3.59%) | 5,521,253 |
| 29 Apr 2005 | CNY | 3.5513 | 3.6154 | 3.4316 | 3.4573 | 3.4573 | -0.094 (-2.65%) | 4,391,599 |
| 28 Apr 2005 | CNY | 3.4615 | 3.5983 | 3.4274 | 3.5513 | 3.5513 | +0.077 (+2.21%) | 5,525,301 |
| 27 Apr 2005 | CNY | 3.4274 | 3.4957 | 3.4017 | 3.4744 | 3.4744 | +0.043 (+1.25%) | 3,315,927 |
| 26 Apr 2005 | CNY | 3.4615 | 3.4829 | 3.3718 | 3.4316 | 3.4316 | -0.051 (-1.47%) | 4,809,427 |
| 25 Apr 2005 | CNY | 3.5641 | 3.5641 | 3.4103 | 3.4829 | 3.4829 | -0.047 (-1.33%) | 3,897,174 |
| 22 Apr 2005 | CNY | 3.5086 | 3.5897 | 3.4829 | 3.5299 | 3.5299 | +0.013 (+0.36%) | 3,865,942 |
| 21 Apr 2005 | CNY | 3.4359 | 3.5256 | 3.4103 | 3.5171 | 3.5171 | +0.081 (+2.36%) | 3,308,734 |
| 20 Apr 2005 | CNY | 3.5214 | 3.5214 | 3.4274 | 3.4359 | 3.4359 | -0.111 (-3.13%) | 2,875,113 |
| 19 Apr 2005 | CNY | 3.6197 | 3.6624 | 3.4872 | 3.547 | 3.547 | -0.03 (-0.84%) | 3,535,608 |
| 18 Apr 2005 | CNY | 3.4872 | 3.6068 | 3.4615 | 3.5769 | 3.5769 | +0.098 (+2.83%) | 3,459,809 |
| 15 Apr 2005 | CNY | 3.4957 | 3.5342 | 3.4444 | 3.4786 | 3.4786 | -0.026 (-0.73%) | 1,763,222 |
