| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2005 | CNY | 6.85 | 7.08 | 6.85 | 6.96 | 6.96 | +0.19 (+2.81%) | 2,229,251 |
| 24 Jun 2005 | CNY | 6.85 | 6.85 | 6.58 | 6.77 | 6.77 | -0.07 (-1.02%) | 1,244,822 |
| 23 Jun 2005 | CNY | 6.8 | 7.04 | 6.78 | 6.84 | 6.84 | +0.08 (+1.18%) | 4,152,992 |
| 22 Jun 2005 | CNY | 6.7 | 6.83 | 6.68 | 6.76 | 6.76 | -0.04 (-0.59%) | 1,205,929 |
| 21 Jun 2005 | CNY | 6.85 | 6.85 | 6.66 | 6.8 | 6.8 | -0.05 (-0.73%) | 2,153,523 |
| 20 Jun 2005 | CNY | 6.55 | 6.87 | 6.36 | 6.85 | 6.85 | +0.16 (+2.39%) | 3,007,390 |
| 17 Jun 2005 | CNY | 6.6 | 6.87 | 6.51 | 6.69 | 6.69 | +0.37 (+5.85%) | 3,774,473 |
| 16 Jun 2005 | CNY | 6.14 | 6.36 | 6.12 | 6.32 | 6.32 | +0.18 (+2.93%) | 945,168 |
| 15 Jun 2005 | CNY | 6.38 | 6.38 | 6.12 | 6.14 | 6.14 | -0.29 (-4.51%) | 1,067,583 |
| 14 Jun 2005 | CNY | 6.7 | 6.76 | 6.41 | 6.43 | 6.43 | -0.22 (-3.31%) | 935,956 |
| 13 Jun 2005 | CNY | 6.55 | 6.7 | 6.35 | 6.65 | 6.65 | +0.1 (+1.53%) | 1,208,404 |
| 10 Jun 2005 | CNY | 6.68 | 6.77 | 6.52 | 6.55 | 6.55 | -0.21 (-3.11%) | 1,985,496 |
| 9 Jun 2005 | CNY | 6.65 | 6.99 | 6.5 | 6.76 | 6.76 | +0.1 (+1.50%) | 3,416,301 |
| 8 Jun 2005 | CNY | 6.04 | 6.68 | 6.04 | 6.66 | 6.66 | +0.59 (+9.72%) | 3,465,933 |
| 7 Jun 2005 | CNY | 5.98 | 6.28 | 5.93 | 6.07 | 6.07 | +0.07 (+1.17%) | 2,316,547 |
| 6 Jun 2005 | CNY | 5.68 | 6.08 | 5.6 | 6 | 6 | +0.31 (+5.45%) | 947,283 |
| 3 Jun 2005 | CNY | 5.66 | 5.82 | 5.58 | 5.69 | 5.69 | +0.01 (+0.18%) | 878,277 |
| 2 Jun 2005 | CNY | 6.08 | 6.08 | 5.62 | 5.68 | 5.68 | -0.39 (-6.43%) | 1,506,578 |
| 1 Jun 2005 | CNY | 6.1 | 6.17 | 6.05 | 6.07 | 6.07 | -0.03 (-0.49%) | 715,758 |
| 31 May 2005 | CNY | 6.02 | 6.28 | 6.02 | 6.1 | 6.1 | +0.03 (+0.49%) | 1,131,350 |
| 30 May 2005 | CNY | 6.49 | 6.49 | 6 | 6.07 | 6.07 | -0.49 (-7.47%) | 1,784,276 |
| 27 May 2005 | CNY | 6.8 | 6.88 | 6.55 | 6.56 | 6.56 | -0.36 (-5.20%) | 1,623,357 |
| 26 May 2005 | CNY | 6.6 | 7.25 | 6.6 | 6.92 | 6.92 | -0.593 (-7.90%) | 801,802 |
| 26 May 2005 |
|
|||||||
| 25 May 2005 | CNY | 7.3667 | 7.62 | 7.32 | 7.5133 | 7.5133 | +0.16 (+2.18%) | 4,577,778 |
| 24 May 2005 | CNY | 7.2667 | 7.44 | 7.22 | 7.3533 | 7.3533 | +0.06 (+0.82%) | 4,350,039 |
| 23 May 2005 | CNY | 7.18 | 7.32 | 7.1733 | 7.2933 | 7.2933 | +0.1 (+1.39%) | 2,243,325 |
| 20 May 2005 | CNY | 7.1533 | 7.2933 | 7.1533 | 7.1933 | 7.1933 | +0.107 (+1.50%) | 1,469,314 |
| 19 May 2005 | CNY | 7.1667 | 7.1667 | 7 | 7.0867 | 7.0867 | -0.08 (-1.12%) | 878,925 |
| 18 May 2005 | CNY | 7.0067 | 7.2067 | 7.0067 | 7.1667 | 7.1667 | +0.247 (+3.57%) | 1,902,151 |
| 17 May 2005 | CNY | 6.72 | 7.0667 | 6.6933 | 6.92 | 6.92 | +0.16 (+2.37%) | 832,633 |
