| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2005 | CNY | 3.175 | 3.3083 | 3.0833 | 3.1167 | 3.1167 | -0.008 (-0.27%) | 1,294,666 |
| 8 Jul 2005 | CNY | 3.4333 | 3.4583 | 3.125 | 3.125 | 3.125 | -0.35 (-10.07%) | 1,543,527 |
| 7 Jul 2005 | CNY | 3.4583 | 3.5167 | 3.45 | 3.475 | 3.475 | +0.008 (+0.24%) | 505,177 |
| 6 Jul 2005 | CNY | 3.4167 | 3.55 | 3.4 | 3.4667 | 3.4667 | +0.017 (+0.48%) | 697,560 |
| 5 Jul 2005 | CNY | 3.4 | 3.5083 | 3.375 | 3.45 | 3.45 | -0.1 (-2.82%) | 1,336,137 |
| 4 Jul 2005 | CNY | 3.8333 | 3.8333 | 3.55 | 3.55 | 3.55 | -0.392 (-9.94%) | 650,508 |
| 1 Jul 2005 | CNY | 4.25 | 4.25 | 3.9167 | 3.9417 | 3.9417 | -0.292 (-6.89%) | 1,214,760 |
| 30 Jun 2005 | CNY | 4.3833 | 4.4333 | 4.2167 | 4.2333 | 4.2333 | -0.2 (-4.51%) | 1,030,987 |
| 29 Jun 2005 | CNY | 4.4917 | 4.525 | 4.4167 | 4.4333 | 4.4333 | -0.008 (-0.19%) | 491,640 |
| 28 Jun 2005 | CNY | 4.5667 | 4.5833 | 4.425 | 4.4417 | 4.4417 | -0.183 (-3.96%) | 1,043,520 |
| 27 Jun 2005 | CNY | 4.6 | 4.7083 | 4.5333 | 4.625 | 4.625 | +0.1 (+2.21%) | 1,700,844 |
| 24 Jun 2005 | CNY | 4.525 | 4.5667 | 4.4583 | 4.525 | 4.525 | -0.008 (-0.18%) | 1,144,222 |
| 23 Jun 2005 | CNY | 4.4167 | 4.6 | 4.4167 | 4.5333 | 4.5333 | +0.083 (+1.87%) | 2,016,294 |
| 22 Jun 2005 | CNY | 4.3167 | 4.4667 | 4.2833 | 4.45 | 4.45 | +0.1 (+2.30%) | 772,995 |
| 21 Jun 2005 | CNY | 4.45 | 4.475 | 4.3167 | 4.35 | 4.35 | -0.125 (-2.79%) | 1,139,319 |
| 20 Jun 2005 | CNY | 4.3667 | 4.5 | 4.15 | 4.475 | 4.475 | +0.158 (+3.67%) | 1,446,235 |
| 17 Jun 2005 | CNY | 4.4 | 4.4833 | 4.2917 | 4.3167 | 4.3167 | -0.067 (-1.52%) | 585,900 |
| 16 Jun 2005 | CNY | 4.325 | 4.4167 | 4.2667 | 4.3833 | 4.3833 | +0.058 (+1.35%) | 900,764 |
| 15 Jun 2005 | CNY | 4.5 | 4.5 | 4.3167 | 4.325 | 4.325 | -0.2 (-4.42%) | 1,211,506 |
| 14 Jun 2005 | CNY | 4.75 | 4.775 | 4.5167 | 4.525 | 4.525 | -0.192 (-4.06%) | 1,143,180 |
| 13 Jun 2005 | CNY | 4.7083 | 4.7667 | 4.5667 | 4.7167 | 4.7167 | 0.0 (0.0%) | 1,320,826 |
| 10 Jun 2005 | CNY | 4.9083 | 4.9833 | 4.675 | 4.7167 | 4.7167 | -0.242 (-4.87%) | 2,232,114 |
| 9 Jun 2005 | CNY | 4.6083 | 4.9917 | 4.5667 | 4.9583 | 4.9583 | +0.275 (+5.87%) | 4,422,990 |
| 8 Jun 2005 | CNY | 4.2833 | 4.7083 | 4.2833 | 4.6833 | 4.6833 | +0.375 (+8.70%) | 3,059,244 |
| 7 Jun 2005 | CNY | 4.25 | 4.625 | 4.25 | 4.3083 | 4.3083 | +0.033 (+0.78%) | 1,805,048 |
| 6 Jun 2005 | CNY | 4.1167 | 4.2833 | 4.0833 | 4.275 | 4.275 | +0.075 (+1.79%) | 779,695 |
| 3 Jun 2005 | CNY | 4.1917 | 4.2833 | 4.1083 | 4.2 | 4.2 | -0.033 (-0.79%) | 773,388 |
| 2 Jun 2005 | CNY | 4.1833 | 4.2917 | 4.1333 | 4.2333 | 4.2333 | +0.05 (+1.20%) | 782,098 |
| 1 Jun 2005 | CNY | 4.25 | 4.2917 | 4.125 | 4.1833 | 4.1833 | -0.083 (-1.95%) | 698,190 |
| 31 May 2005 | CNY | 4.2917 | 4.3667 | 4.2333 | 4.2667 | 4.2667 | -0.008 (-0.19%) | 1,276,021 |
