| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2005 | CNY | 3.33 | 3.38 | 3.29 | 3.31 | 3.31 | +0.01 (+0.30%) | 778,199 |
| 6 Jun 2005 | CNY | 3.28 | 3.3 | 3.18 | 3.3 | 3.3 | +0.02 (+0.61%) | 715,804 |
| 3 Jun 2005 | CNY | 3.36 | 3.36 | 3.26 | 3.28 | 3.28 | -0.06 (-1.80%) | 687,448 |
| 2 Jun 2005 | CNY | 3.3 | 3.38 | 3.3 | 3.34 | 3.34 | +0.02 (+0.60%) | 404,860 |
| 1 Jun 2005 | CNY | 3.35 | 3.39 | 3.3 | 3.32 | 3.32 | -0.08 (-2.35%) | 379,599 |
| 31 May 2005 | CNY | 3.42 | 3.45 | 3.38 | 3.4 | 3.4 | 0.0 (0.0%) | 496,993 |
| 30 May 2005 | CNY | 3.34 | 3.41 | 3.28 | 3.4 | 3.4 | +0.07 (+2.10%) | 533,614 |
| 27 May 2005 | CNY | 3.35 | 3.43 | 3.28 | 3.33 | 3.33 | -0.07 (-2.06%) | 604,535 |
| 26 May 2005 | CNY | 3.41 | 3.46 | 3.35 | 3.4 | 3.4 | -0.03 (-0.87%) | 402,400 |
| 25 May 2005 | CNY | 3.45 | 3.5 | 3.42 | 3.43 | 3.43 | -0.03 (-0.87%) | 512,870 |
| 24 May 2005 | CNY | 3.29 | 3.46 | 3.29 | 3.46 | 3.46 | +0.13 (+3.90%) | 374,466 |
| 23 May 2005 | CNY | 3.5 | 3.5 | 3.33 | 3.33 | 3.33 | -0.19 (-5.40%) | 759,788 |
| 20 May 2005 | CNY | 3.48 | 3.56 | 3.45 | 3.52 | 3.52 | +0.05 (+1.44%) | 1,229,758 |
| 19 May 2005 | CNY | 3.49 | 3.52 | 3.4 | 3.47 | 3.47 | -0.02 (-0.57%) | 779,455 |
| 18 May 2005 | CNY | 3.5 | 3.55 | 3.44 | 3.49 | 3.49 | +0.05 (+1.45%) | 1,249,380 |
| 17 May 2005 | CNY | 3.35 | 3.49 | 3.31 | 3.44 | 3.44 | +0.09 (+2.69%) | 1,178,943 |
| 16 May 2005 | CNY | 3.36 | 3.38 | 3.31 | 3.35 | 3.35 | -0.04 (-1.18%) | 536,477 |
| 13 May 2005 | CNY | 3.35 | 3.45 | 3.33 | 3.39 | 3.39 | +0.01 (+0.30%) | 618,619 |
| 12 May 2005 | CNY | 3.28 | 3.45 | 3.28 | 3.38 | 3.38 | +0.06 (+1.81%) | 772,300 |
| 11 May 2005 | CNY | 3.31 | 3.38 | 3.26 | 3.32 | 3.32 | -0.07 (-2.06%) | 677,938 |
| 10 May 2005 | CNY | 3.43 | 3.47 | 3.12 | 3.39 | 3.39 | -0.08 (-2.31%) | 1,569,089 |
| 9 May 2005 | CNY | 3.62 | 3.64 | 3.45 | 3.47 | 3.47 | -0.13 (-3.61%) | 1,144,015 |
| 29 Apr 2005 | CNY | 3.65 | 3.76 | 3.6 | 3.6 | 3.6 | +0.03 (+0.84%) | 4,604,275 |
| 28 Apr 2005 | CNY | 3.42 | 3.6 | 3.33 | 3.57 | 3.57 | +0.14 (+4.08%) | 2,224,738 |
| 27 Apr 2005 | CNY | 3.49 | 3.52 | 3.41 | 3.43 | 3.43 | -0.07 (-2.00%) | 1,637,424 |
| 26 Apr 2005 | CNY | 3.37 | 3.52 | 3.34 | 3.5 | 3.5 | +0.17 (+5.11%) | 3,712,266 |
| 25 Apr 2005 | CNY | 3.26 | 3.35 | 3.11 | 3.33 | 3.33 | +0.07 (+2.15%) | 1,032,043 |
| 22 Apr 2005 | CNY | 3.25 | 3.33 | 3.21 | 3.26 | 3.26 | +0.01 (+0.31%) | 849,652 |
| 21 Apr 2005 | CNY | 3.29 | 3.32 | 3.16 | 3.25 | 3.25 | -0.04 (-1.22%) | 825,146 |
| 20 Apr 2005 | CNY | 3.37 | 3.37 | 3.27 | 3.29 | 3.29 | -0.08 (-2.37%) | 658,160 |
