| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2005 | CNY | 2.1125 | 2.2181 | 2.1125 | 2.2181 | 2.2181 | +0.106 (+5.00%) | 848,881 |
| 11 Jul 2005 | CNY | 2.1095 | 2.117 | 2.1095 | 2.1125 | 2.1125 | +0.004 (+0.21%) | 1,427,564 |
| 8 Jul 2005 | CNY | 2.1623 | 2.1623 | 2.0944 | 2.108 | 2.108 | -0.004 (-0.21%) | 2,710,357 |
| 7 Jul 2005 | CNY | 2.105 | 2.1125 | 2.1004 | 2.1125 | 2.1125 | +0.012 (+0.58%) | 430,617 |
| 6 Jul 2005 | CNY | 2.1095 | 2.12 | 2.0823 | 2.1004 | 2.1004 | +0.082 (+4.04%) | 9,714,070 |
| 5 Jul 2005 | CNY | 2.0189 | 2.0189 | 2.0189 | 2.0189 | 2.0189 | 0.0 (0.0%) | 0 |
| 4 Jul 2005 | CNY | 2.0189 | 2.0189 | 2.0189 | 2.0189 | 2.0189 | 0.0 (0.0%) | 0 |
| 1 Jul 2005 | CNY | 2.0189 | 2.0189 | 2.0189 | 2.0189 | 2.0189 | 0.0 (0.0%) | 0 |
| 30 Jun 2005 | CNY | 2.0189 | 2.0189 | 2.0189 | 2.0189 | 2.0189 | 0.0 (0.0%) | 0 |
| 29 Jun 2005 | CNY | 2.0189 | 2.0189 | 2.0189 | 2.0189 | 2.0189 | 0.0 (0.0%) | 0 |
| 28 Jun 2005 | CNY | 2.0189 | 2.0189 | 2.0189 | 2.0189 | 2.0189 | 0.0 (0.0%) | 0 |
| 27 Jun 2005 | CNY | 2.0189 | 2.0189 | 2.0189 | 2.0189 | 2.0189 | 0.0 (0.0%) | 0 |
| 24 Jun 2005 | CNY | 2.0189 | 2.0189 | 2.0189 | 2.0189 | 2.0189 | 0.0 (0.0%) | 0 |
| 23 Jun 2005 | CNY | 2.0189 | 2.0189 | 2.0189 | 2.0189 | 2.0189 | 0.0 (0.0%) | 0 |
| 22 Jun 2005 | CNY | 2.0189 | 2.0189 | 2.0189 | 2.0189 | 2.0189 | 0.0 (0.0%) | 0 |
| 21 Jun 2005 | CNY | 2.0189 | 2.0189 | 2.0189 | 2.0189 | 2.0189 | 0.0 (0.0%) | 0 |
| 20 Jun 2005 | CNY | 2.0189 | 2.0189 | 2.0189 | 2.0189 | 2.0189 | 0.0 (0.0%) | 0 |
| 17 Jun 2005 | CNY | 2.0446 | 2.0446 | 1.9858 | 2.0189 | 2.0189 | -0.021 (-1.04%) | 1,184,683 |
| 16 Jun 2005 | CNY | 2.0521 | 2.0627 | 1.9737 | 2.0401 | 2.0401 | -0.018 (-0.88%) | 3,451,599 |
| 15 Jun 2005 | CNY | 2.114 | 2.1397 | 1.9586 | 2.0582 | 2.0582 | -0.113 (-5.21%) | 2,179,840 |
| 14 Jun 2005 | CNY | 2.2332 | 2.2332 | 2.1125 | 2.1713 | 2.1713 | -0.047 (-2.11%) | 938,090 |
| 13 Jun 2005 | CNY | 2.2559 | 2.2604 | 2.1895 | 2.2181 | 2.2181 | -0.039 (-1.74%) | 473,581 |
| 10 Jun 2005 | CNY | 2.2453 | 2.2574 | 2.1653 | 2.2574 | 2.2574 | +0.005 (+0.20%) | 1,124,945 |
| 9 Jun 2005 | CNY | 2.2619 | 2.2634 | 2.2061 | 2.2528 | 2.2528 | +0.013 (+0.60%) | 1,440,620 |
| 8 Jun 2005 | CNY | 2.0371 | 2.2408 | 2.0371 | 2.2393 | 2.2393 | +0.202 (+9.93%) | 2,648,041 |
| 7 Jun 2005 | CNY | 1.9344 | 2.0808 | 1.9344 | 2.0371 | 2.0371 | +0.015 (+0.75%) | 698,065 |
| 6 Jun 2005 | CNY | 1.8711 | 2.022 | 1.8017 | 2.022 | 2.022 | +0.151 (+8.06%) | 1,669,796 |
| 3 Jun 2005 | CNY | 1.6734 | 1.8862 | 1.6734 | 1.8711 | 1.8711 | +0.012 (+0.65%) | 5,408,287 |
| 2 Jun 2005 | CNY | 2.0657 | 2.0657 | 1.859 | 1.859 | 1.859 | -0.207 (-10.01%) | 6,412,505 |
| 1 Jun 2005 | CNY | 2.0657 | 2.0808 | 2.0355 | 2.0657 | 2.0657 | 0.0 (0.0%) | 2,591,391 |
