| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2005 | CNY | 3.285 | 3.375 | 3.155 | 3.345 | 3.345 | +0.26 (+8.43%) | 4,474,048 |
| 27 May 2005 | CNY | 2.825 | 3.085 | 2.81 | 3.085 | 3.085 | +0.28 (+9.98%) | 2,020,694 |
| 26 May 2005 | CNY | 2.805 | 2.83 | 2.775 | 2.805 | 2.805 | 0.0 (0.0%) | 479,804 |
| 25 May 2005 | CNY | 2.75 | 2.875 | 2.72 | 2.805 | 2.805 | +0.03 (+1.08%) | 479,050 |
| 24 May 2005 | CNY | 2.7 | 2.805 | 2.66 | 2.775 | 2.775 | +0.075 (+2.78%) | 512,640 |
| 23 May 2005 | CNY | 2.8 | 2.8 | 2.625 | 2.7 | 2.7 | -0.165 (-5.76%) | 742,800 |
| 20 May 2005 | CNY | 2.94 | 2.96 | 2.85 | 2.865 | 2.865 | -0.075 (-2.55%) | 426,040 |
| 19 May 2005 | CNY | 3.03 | 3.035 | 2.925 | 2.94 | 2.94 | -0.06 (-2%) | 495,440 |
| 18 May 2005 | CNY | 3.01 | 3.05 | 2.965 | 3 | 3 | -0.045 (-1.48%) | 534,100 |
| 17 May 2005 | CNY | 2.955 | 3.055 | 2.925 | 3.045 | 3.045 | +0.045 (+1.50%) | 918,770 |
| 16 May 2005 | CNY | 2.8 | 3.1 | 2.76 | 3 | 3 | +0.18 (+6.38%) | 1,953,070 |
| 13 May 2005 | CNY | 2.805 | 2.825 | 2.7 | 2.82 | 2.82 | +0.015 (+0.53%) | 560,390 |
| 12 May 2005 | CNY | 2.775 | 2.82 | 2.735 | 2.805 | 2.805 | -0.015 (-0.53%) | 450,798 |
| 11 May 2005 | CNY | 2.815 | 2.875 | 2.71 | 2.82 | 2.82 | +0.005 (+0.18%) | 598,928 |
| 10 May 2005 | CNY | 2.88 | 2.88 | 2.685 | 2.815 | 2.815 | -0.135 (-4.58%) | 926,702 |
| 9 May 2005 | CNY | 2.995 | 3.1 | 2.9 | 2.95 | 2.95 | +0.03 (+1.03%) | 1,174,780 |
| 29 Apr 2005 | CNY | 3.035 | 3.035 | 2.855 | 2.92 | 2.92 | -0.115 (-3.79%) | 917,460 |
| 28 Apr 2005 | CNY | 2.86 | 3.085 | 2.74 | 3.035 | 3.035 | +0.175 (+6.12%) | 1,600,460 |
| 27 Apr 2005 | CNY | 3.065 | 3.065 | 2.85 | 2.86 | 2.86 | -0.145 (-4.83%) | 1,231,940 |
| 26 Apr 2005 | CNY | 2.925 | 3.085 | 2.85 | 3.005 | 3.005 | +0.1 (+3.44%) | 1,064,828 |
| 25 Apr 2005 | CNY | 3.095 | 3.095 | 2.865 | 2.905 | 2.905 | -0.19 (-6.14%) | 1,018,726 |
| 22 Apr 2005 | CNY | 3.125 | 3.17 | 3.06 | 3.095 | 3.095 | -0.05 (-1.59%) | 721,480 |
| 21 Apr 2005 | CNY | 3.35 | 3.35 | 3.095 | 3.145 | 3.145 | -0.24 (-7.09%) | 1,216,010 |
| 20 Apr 2005 | CNY | 3.355 | 3.39 | 3.165 | 3.385 | 3.385 | +0.035 (+1.04%) | 1,851,172 |
| 19 Apr 2005 | CNY | 3.38 | 3.41 | 3.24 | 3.35 | 3.35 | -0.045 (-1.33%) | 1,208,856 |
| 18 Apr 2005 | CNY | 3.55 | 3.595 | 3.26 | 3.395 | 3.395 | -0.205 (-5.69%) | 1,745,820 |
| 15 Apr 2005 | CNY | 3.44 | 3.61 | 3.38 | 3.6 | 3.6 | +0.145 (+4.20%) | 2,780,842 |
| 14 Apr 2005 | CNY | 3.59 | 3.675 | 3.44 | 3.455 | 3.455 | -0.165 (-4.56%) | 2,393,748 |
| 13 Apr 2005 | CNY | 3.595 | 3.74 | 3.555 | 3.62 | 3.62 | +0.045 (+1.26%) | 2,472,134 |
| 12 Apr 2005 | CNY | 3.725 | 3.725 | 3.53 | 3.575 | 3.575 | -0.13 (-3.51%) | 2,125,984 |
