| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jun 2005 | CNY | 4.8 | 4.81 | 4.61 | 4.73 | 4.73 | -0.1 (-2.07%) | 1,334,887 |
| 8 Jun 2005 | CNY | 4.5 | 4.87 | 4.5 | 4.83 | 4.83 | +0.25 (+5.46%) | 1,656,933 |
| 7 Jun 2005 | CNY | 4.35 | 4.64 | 4.28 | 4.58 | 4.58 | +0.28 (+6.51%) | 1,218,936 |
| 6 Jun 2005 | CNY | 4.28 | 4.32 | 4.18 | 4.3 | 4.3 | +0.02 (+0.47%) | 119,401 |
| 3 Jun 2005 | CNY | 4.24 | 4.32 | 4.2 | 4.28 | 4.28 | +0.03 (+0.71%) | 176,924 |
| 2 Jun 2005 | CNY | 4.21 | 4.26 | 4.18 | 4.25 | 4.25 | -0.01 (-0.23%) | 108,999 |
| 1 Jun 2005 | CNY | 4.23 | 4.32 | 4.15 | 4.26 | 4.26 | -0.02 (-0.47%) | 211,512 |
| 31 May 2005 | CNY | 4.28 | 4.35 | 4.26 | 4.28 | 4.28 | -0.03 (-0.70%) | 144,600 |
| 30 May 2005 | CNY | 4.38 | 4.38 | 4.18 | 4.31 | 4.31 | +0.02 (+0.47%) | 156,100 |
| 27 May 2005 | CNY | 4.31 | 4.45 | 4.25 | 4.29 | 4.29 | -0.04 (-0.92%) | 209,535 |
| 26 May 2005 | CNY | 4.3 | 4.35 | 4.24 | 4.33 | 4.33 | +0.03 (+0.70%) | 135,605 |
| 25 May 2005 | CNY | 4.25 | 4.36 | 4.24 | 4.3 | 4.3 | 0.0 (0.0%) | 171,799 |
| 24 May 2005 | CNY | 4.15 | 4.34 | 4.1 | 4.3 | 4.3 | +0.14 (+3.37%) | 262,119 |
| 23 May 2005 | CNY | 4.35 | 4.35 | 4.1 | 4.16 | 4.16 | -0.2 (-4.59%) | 281,577 |
| 20 May 2005 | CNY | 4.43 | 4.47 | 4.36 | 4.36 | 4.36 | -0.07 (-1.58%) | 252,700 |
| 19 May 2005 | CNY | 4.5 | 4.5 | 4.35 | 4.43 | 4.43 | -0.02 (-0.45%) | 372,465 |
| 18 May 2005 | CNY | 4.36 | 4.46 | 4.36 | 4.45 | 4.45 | +0.05 (+1.14%) | 265,791 |
| 17 May 2005 | CNY | 4.32 | 4.5 | 4.32 | 4.4 | 4.4 | +0.02 (+0.46%) | 217,818 |
| 16 May 2005 | CNY | 4.5 | 4.5 | 4.33 | 4.38 | 4.38 | -0.08 (-1.79%) | 213,098 |
| 13 May 2005 | CNY | 4.42 | 4.52 | 4.42 | 4.46 | 4.46 | +0.03 (+0.68%) | 377,669 |
| 12 May 2005 | CNY | 4.57 | 4.57 | 4.38 | 4.43 | 4.43 | -0.16 (-3.49%) | 364,699 |
| 11 May 2005 | CNY | 4.34 | 4.6 | 4.32 | 4.59 | 4.59 | +0.18 (+4.08%) | 604,583 |
| 10 May 2005 | CNY | 4.55 | 4.55 | 4.17 | 4.41 | 4.41 | -0.14 (-3.08%) | 653,345 |
| 9 May 2005 | CNY | 4.9 | 5.12 | 4.52 | 4.55 | 4.55 | -0.35 (-7.14%) | 1,189,135 |
| 29 Apr 2005 | CNY | 4.36 | 4.9 | 4.33 | 4.9 | 4.9 | +0.45 (+10.11%) | 1,990,153 |
| 28 Apr 2005 | CNY | 4.2 | 4.48 | 4.07 | 4.45 | 4.45 | +0.11 (+2.53%) | 471,139 |
| 26 Apr 2005 | CNY | 4.18 | 4.42 | 4.18 | 4.34 | 4.34 | +0.07 (+1.64%) | 327,100 |
| 25 Apr 2005 | CNY | 4.3 | 4.36 | 4.15 | 4.27 | 4.27 | -0.14 (-3.17%) | 323,240 |
| 22 Apr 2005 | CNY | 4.4 | 4.55 | 4.31 | 4.41 | 4.41 | -0.02 (-0.45%) | 423,252 |
| 21 Apr 2005 | CNY | 4.51 | 4.54 | 4.35 | 4.43 | 4.43 | -0.08 (-1.77%) | 350,068 |
