| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jun 2005 | CNY | 3.3277 | 3.3277 | 3.1798 | 3.1911 | 3.1911 | -0.148 (-4.43%) | 2,804,273 |
| 9 Jun 2005 | CNY | 3.2992 | 3.3788 | 3.2537 | 3.339 | 3.339 | +0.023 (+0.68%) | 3,945,110 |
| 8 Jun 2005 | CNY | 3.0205 | 3.339 | 3.0205 | 3.3163 | 3.3163 | +0.233 (+7.56%) | 4,435,896 |
| 7 Jun 2005 | CNY | 3.0944 | 3.1684 | 3.0603 | 3.0831 | 3.0831 | -0.011 (-0.37%) | 1,314,985 |
| 6 Jun 2005 | CNY | 3.0489 | 3.0944 | 2.9864 | 3.0944 | 3.0944 | +0.04 (+1.30%) | 887,225 |
| 3 Jun 2005 | CNY | 3.0375 | 3.0774 | 2.9977 | 3.0546 | 3.0546 | +0.011 (+0.37%) | 924,080 |
| 2 Jun 2005 | CNY | 3.1286 | 3.1456 | 3.0091 | 3.0432 | 3.0432 | -0.091 (-2.90%) | 1,759,722 |
| 1 Jun 2005 | CNY | 3.2594 | 3.2765 | 3.1286 | 3.1342 | 3.1342 | -0.131 (-4.01%) | 1,085,686 |
| 31 May 2005 | CNY | 3.2708 | 3.2878 | 3.2366 | 3.2651 | 3.2651 | -0.006 (-0.17%) | 548,427 |
| 30 May 2005 | CNY | 3.2423 | 3.2878 | 3.1854 | 3.2708 | 3.2708 | +0.023 (+0.70%) | 741,726 |
| 27 May 2005 | CNY | 3.2537 | 3.3163 | 3.2309 | 3.248 | 3.248 | -0.029 (-0.87%) | 842,758 |
| 26 May 2005 | CNY | 3.3106 | 3.3447 | 3.2651 | 3.2765 | 3.2765 | -0.068 (-2.04%) | 1,305,596 |
| 25 May 2005 | CNY | 3.3902 | 3.4244 | 3.3277 | 3.3447 | 3.3447 | -0.045 (-1.34%) | 1,511,823 |
| 24 May 2005 | CNY | 3.3049 | 3.4528 | 3.3049 | 3.3902 | 3.3902 | +0.057 (+1.71%) | 1,400,740 |
| 23 May 2005 | CNY | 3.4926 | 3.4926 | 3.322 | 3.3333 | 3.3333 | -0.137 (-3.94%) | 2,122,116 |
| 20 May 2005 | CNY | 3.4414 | 3.4926 | 3.4016 | 3.4699 | 3.4699 | +0.034 (+1.00%) | 2,271,225 |
| 19 May 2005 | CNY | 3.4244 | 3.4471 | 3.3732 | 3.4357 | 3.4357 | +0.011 (+0.33%) | 858,308 |
| 18 May 2005 | CNY | 3.4244 | 3.4528 | 3.3732 | 3.4244 | 3.4244 | 0.0 (0.0%) | 932,583 |
| 17 May 2005 | CNY | 3.3561 | 3.4414 | 3.2992 | 3.4244 | 3.4244 | +0.063 (+1.86%) | 1,248,533 |
| 16 May 2005 | CNY | 3.339 | 3.3732 | 3.2992 | 3.3618 | 3.3618 | +0.006 (+0.17%) | 680,477 |
| 13 May 2005 | CNY | 3.322 | 3.3618 | 3.2821 | 3.3561 | 3.3561 | +0.057 (+1.72%) | 822,898 |
| 12 May 2005 | CNY | 3.322 | 3.3277 | 3.2366 | 3.2992 | 3.2992 | -0.023 (-0.69%) | 785,755 |
| 11 May 2005 | CNY | 3.1854 | 3.4016 | 3.1854 | 3.322 | 3.322 | -0.034 (-1.02%) | 1,228,648 |
| 9 May 2005 | CNY | 3.3504 | 3.4357 | 3.322 | 3.3561 | 3.3561 | -0.023 (-0.67%) | 1,161,190 |
| 29 Apr 2005 | CNY | 3.4812 | 3.4812 | 3.3561 | 3.3788 | 3.3788 | -0.102 (-2.94%) | 1,568,937 |
| 28 Apr 2005 | CNY | 3.3277 | 3.504 | 3.3106 | 3.4812 | 3.4812 | +0.142 (+4.26%) | 1,944,868 |
| 27 Apr 2005 | CNY | 3.5211 | 3.5438 | 3.3277 | 3.339 | 3.339 | -0.176 (-5.02%) | 2,003,072 |
| 26 Apr 2005 | CNY | 3.4699 | 3.5381 | 3.43 | 3.5154 | 3.5154 | +0.045 (+1.31%) | 1,331,568 |
| 25 Apr 2005 | CNY | 3.7543 | 3.7543 | 3.4244 | 3.4699 | 3.4699 | -0.296 (-7.85%) | 2,737,520 |
| 22 Apr 2005 | CNY | 3.7031 | 3.8112 | 3.7031 | 3.7656 | 3.7656 | +0.04 (+1.07%) | 1,110,697 |
