| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jun 2005 | CNY | 4.0598 | 4.1539 | 4.0171 | 4.0427 | 4.0427 | -0.021 (-0.53%) | 4,436,431 |
| 20 Jun 2005 | CNY | 3.8462 | 4.0769 | 3.7607 | 4.0641 | 4.0641 | +0.218 (+5.67%) | 6,366,908 |
| 17 Jun 2005 | CNY | 3.8718 | 3.9274 | 3.8419 | 3.8462 | 3.8462 | -0.021 (-0.55%) | 3,157,460 |
| 16 Jun 2005 | CNY | 3.8077 | 3.8974 | 3.8034 | 3.8675 | 3.8675 | +0.043 (+1.12%) | 2,289,205 |
| 15 Jun 2005 | CNY | 3.9701 | 3.9701 | 3.8205 | 3.8248 | 3.8248 | -0.154 (-3.87%) | 3,672,878 |
| 14 Jun 2005 | CNY | 4.0556 | 4.1239 | 3.9744 | 3.9786 | 3.9786 | -0.077 (-1.90%) | 2,675,088 |
| 13 Jun 2005 | CNY | 4.1026 | 4.1667 | 3.9872 | 4.0556 | 4.0556 | -0.043 (-1.04%) | 3,983,606 |
| 10 Jun 2005 | CNY | 4.2735 | 4.2863 | 4.0513 | 4.0983 | 4.0983 | -0.171 (-4.00%) | 6,900,479 |
| 9 Jun 2005 | CNY | 4.1496 | 4.3761 | 4.1111 | 4.2692 | 4.2692 | +0.175 (+4.28%) | 10,869,817 |
| 8 Jun 2005 | CNY | 4.094 | 4.094 | 3.7393 | 4.094 | 4.094 | +0.372 (+9.99%) | 10,519,095 |
| 7 Jun 2005 | CNY | 3.7308 | 3.906 | 3.7009 | 3.7222 | 3.7222 | -0.017 (-0.46%) | 5,431,051 |
| 6 Jun 2005 | CNY | 3.6966 | 3.7564 | 3.4915 | 3.7393 | 3.7393 | +0.03 (+0.81%) | 4,852,172 |
| 3 Jun 2005 | CNY | 3.6752 | 3.7436 | 3.6667 | 3.7094 | 3.7094 | +0.026 (+0.69%) | 1,456,081 |
| 2 Jun 2005 | CNY | 3.7607 | 3.7692 | 3.6539 | 3.6838 | 3.6838 | -0.115 (-3.03%) | 3,491,277 |
| 1 Jun 2005 | CNY | 4.0171 | 4.0171 | 3.7863 | 3.7991 | 3.7991 | -0.231 (-5.73%) | 4,283,594 |
| 31 May 2005 | CNY | 4.0598 | 4.0855 | 4.0086 | 4.0299 | 4.0299 | -0.009 (-0.21%) | 1,574,656 |
| 30 May 2005 | CNY | 3.953 | 4.0513 | 3.9444 | 4.0385 | 4.0385 | +0.068 (+1.72%) | 1,870,139 |
| 27 May 2005 | CNY | 4.0427 | 4.0769 | 3.953 | 3.9701 | 3.9701 | -0.073 (-1.80%) | 2,234,526 |
| 26 May 2005 | CNY | 4.0897 | 4.1239 | 3.9701 | 4.0427 | 4.0427 | -0.038 (-0.94%) | 2,122,380 |
| 25 May 2005 | CNY | 4.0641 | 4.1368 | 4.0598 | 4.0812 | 4.0812 | -0.004 (-0.11%) | 1,962,628 |
| 24 May 2005 | CNY | 4.2265 | 4.265 | 3.9402 | 4.0855 | 4.0855 | -0.141 (-3.34%) | 5,241,199 |
| 23 May 2005 | CNY | 4.4402 | 4.4402 | 4.2009 | 4.2265 | 4.2265 | -0.47 (-10.01%) | 2,944,188 |
| 20 May 2005 | CNY | 4.6325 | 4.7222 | 4.594 | 4.6966 | 4.6966 | +0.064 (+1.38%) | 3,836,174 |
| 19 May 2005 | CNY | 4.6068 | 4.6453 | 4.5342 | 4.6325 | 4.6325 | +0.026 (+0.56%) | 1,967,514 |
| 18 May 2005 | CNY | 4.6068 | 4.6496 | 4.5299 | 4.6068 | 4.6068 | +0.017 (+0.37%) | 2,019,724 |
| 17 May 2005 | CNY | 4.4872 | 4.6282 | 4.4658 | 4.5897 | 4.5897 | +0.073 (+1.61%) | 3,099,098 |
| 16 May 2005 | CNY | 4.7778 | 4.8291 | 4.4658 | 4.5171 | 4.5171 | -0.265 (-5.54%) | 4,580,627 |
| 13 May 2005 | CNY | 4.7949 | 4.9017 | 4.7436 | 4.7821 | 4.7821 | -0.03 (-0.62%) | 2,655,907 |
| 12 May 2005 | CNY | 4.8932 | 4.953 | 4.7863 | 4.812 | 4.812 | -0.107 (-2.17%) | 2,646,874 |
| 11 May 2005 | CNY | 4.9744 | 5.0086 | 4.906 | 4.9188 | 4.9188 | -0.056 (-1.12%) | 2,039,513 |
