| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2005 | CNY | 4.6312 | 5.0613 | 4.618 | 4.9157 | 4.9157 | -0.218 (-4.25%) | 49,258,973 |
| 17 Jun 2005 | CNY | 5.1605 | 5.2928 | 5.0613 | 5.1341 | 5.1341 | 0.0 (0.0%) | 33,865,304 |
| 16 Jun 2005 | CNY | 4.9091 | 5.1407 | 4.8628 | 5.1341 | 5.1341 | +0.185 (+3.74%) | 27,856,688 |
| 15 Jun 2005 | CNY | 4.8827 | 5.0084 | 4.8033 | 4.9488 | 4.9488 | +0.026 (+0.54%) | 22,044,197 |
| 14 Jun 2005 | CNY | 4.8694 | 5.0679 | 4.8694 | 4.9223 | 4.9223 | +0.066 (+1.36%) | 30,350,312 |
| 13 Jun 2005 | CNY | 4.9223 | 4.9356 | 4.7702 | 4.8562 | 4.8562 | -0.046 (-0.94%) | 19,982,462 |
| 10 Jun 2005 | CNY | 4.7834 | 4.9488 | 4.6974 | 4.9025 | 4.9025 | +0.132 (+2.77%) | 33,803,554 |
| 9 Jun 2005 | CNY | 4.6246 | 5.0282 | 4.618 | 4.7702 | 4.7702 | +0.179 (+3.89%) | 72,172,707 |
| 8 Jun 2005 | CNY | 4.5915 | 4.5915 | 4.1681 | 4.5915 | 4.5915 | +0.417 (+9.98%) | 30,805,689 |
| 7 Jun 2005 | CNY | 4.221 | 4.3004 | 4.1086 | 4.1747 | 4.1747 | +0.026 (+0.64%) | 10,226,393 |
| 6 Jun 2005 | CNY | 4.0755 | 4.1681 | 4.0226 | 4.1483 | 4.1483 | +0.06 (+1.46%) | 3,553,866 |
| 3 Jun 2005 | CNY | 4.1549 | 4.1549 | 4.0292 | 4.0887 | 4.0887 | -0.079 (-1.90%) | 2,691,531 |
| 2 Jun 2005 | CNY | 4.1615 | 4.1747 | 4.0358 | 4.1681 | 4.1681 | +0.013 (+0.32%) | 6,912,718 |
| 1 Jun 2005 | CNY | 4.1681 | 4.2144 | 4.0689 | 4.1549 | 4.1549 | -0.013 (-0.32%) | 3,207,174 |
| 31 May 2005 | CNY | 4.2343 | 4.2674 | 4.1615 | 4.1681 | 4.1681 | -0.04 (-0.94%) | 2,314,642 |
| 30 May 2005 | CNY | 4.2475 | 4.2541 | 4.1615 | 4.2078 | 4.2078 | -0.053 (-1.24%) | 3,060,801 |
| 27 May 2005 | CNY | 4.2541 | 4.3004 | 4.2144 | 4.2607 | 4.2607 | +0.007 (+0.16%) | 2,682,700 |
| 26 May 2005 | CNY | 4.2806 | 4.3269 | 4.2277 | 4.2541 | 4.2541 | -0.026 (-0.62%) | 3,103,576 |
| 25 May 2005 | CNY | 4.2277 | 4.2938 | 4.1814 | 4.2806 | 4.2806 | +0.053 (+1.25%) | 1,709,422 |
| 24 May 2005 | CNY | 4.2343 | 4.2872 | 4.135 | 4.2277 | 4.2277 | -0.013 (-0.31%) | 4,147,621 |
| 23 May 2005 | CNY | 4.3335 | 4.36 | 4.221 | 4.2409 | 4.2409 | -0.099 (-2.29%) | 1,907,795 |
| 20 May 2005 | CNY | 4.3798 | 4.4063 | 4.3335 | 4.3401 | 4.3401 | 0.0 (0.0%) | 2,649,698 |
| 19 May 2005 | CNY | 4.2872 | 4.3864 | 4.2343 | 4.3401 | 4.3401 | +0.046 (+1.08%) | 2,318,261 |
| 18 May 2005 | CNY | 4.2806 | 4.3468 | 4.2541 | 4.2938 | 4.2938 | +0.013 (+0.31%) | 1,598,322 |
| 17 May 2005 | CNY | 4.2078 | 4.3203 | 4.1747 | 4.2806 | 4.2806 | +0.073 (+1.73%) | 1,679,180 |
| 16 May 2005 | CNY | 4.2343 | 4.274 | 4.1814 | 4.2078 | 4.2078 | -0.007 (-0.16%) | 4,505,555 |
| 13 May 2005 | CNY | 4.4129 | 4.5386 | 4.188 | 4.2144 | 4.2144 | -0.218 (-4.93%) | 11,073,684 |
| 12 May 2005 | CNY | 4.5055 | 4.5254 | 4.3931 | 4.4328 | 4.4328 | -0.093 (-2.05%) | 5,665,653 |
| 11 May 2005 | CNY | 4.4923 | 4.5452 | 4.4857 | 4.5254 | 4.5254 | +0.02 (+0.44%) | 2,501,590 |
| 10 May 2005 | CNY | 4.5452 | 4.5915 | 4.4195 | 4.5055 | 4.5055 | -0.04 (-0.87%) | 4,378,932 |
