| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2005 | CNY | 3.3941 | 3.5504 | 3.3843 | 3.4185 | 3.4185 | +0.039 (+1.16%) | 3,133,069 |
| 8 Jul 2005 | CNY | 3.4039 | 3.4234 | 3.3697 | 3.3794 | 3.3794 | -0.025 (-0.72%) | 5,440,677 |
| 7 Jul 2005 | CNY | 3.4136 | 3.4576 | 3.3599 | 3.4039 | 3.4039 | -0.015 (-0.43%) | 5,880,109 |
| 6 Jul 2005 | CNY | 3.4478 | 3.4966 | 3.4039 | 3.4185 | 3.4185 | -0.024 (-0.71%) | 7,326,703 |
| 5 Jul 2005 | CNY | 3.4576 | 3.4673 | 3.3941 | 3.4429 | 3.4429 | -0.02 (-0.57%) | 3,880,603 |
| 4 Jul 2005 | CNY | 3.438 | 3.4771 | 3.3306 | 3.4625 | 3.4625 | +0.005 (+0.14%) | 10,482,395 |
| 1 Jul 2005 | CNY | 3.482 | 3.5308 | 3.4234 | 3.4576 | 3.4576 | -0.049 (-1.39%) | 8,758,625 |
| 30 Jun 2005 | CNY | 3.4918 | 3.5162 | 3.4332 | 3.5064 | 3.5064 | -0.005 (-0.14%) | 10,952,614 |
| 29 Jun 2005 | CNY | 3.609 | 3.6139 | 3.5064 | 3.5113 | 3.5113 | -0.093 (-2.57%) | 14,064,154 |
| 28 Jun 2005 | CNY | 3.6383 | 3.648 | 3.5748 | 3.6041 | 3.6041 | -0.073 (-1.99%) | 12,193,647 |
| 27 Jun 2005 | CNY | 3.6139 | 3.6773 | 3.5699 | 3.6773 | 3.6773 | +0.132 (+3.72%) | 26,974,156 |
| 24 Jun 2005 | CNY | 3.4722 | 3.5699 | 3.4576 | 3.5455 | 3.5455 | +0.073 (+2.11%) | 19,541,362 |
| 23 Jun 2005 | CNY | 3.5259 | 3.5699 | 3.4625 | 3.4722 | 3.4722 | -0.059 (-1.66%) | 9,744,878 |
| 22 Jun 2005 | CNY | 3.4429 | 3.565 | 3.3941 | 3.5308 | 3.5308 | +0.083 (+2.41%) | 19,837,397 |
| 21 Jun 2005 | CNY | 3.4527 | 3.4966 | 3.4136 | 3.4478 | 3.4478 | -0.019 (-0.56%) | 16,275,665 |
| 20 Jun 2005 | CNY | 3.3013 | 3.5211 | 3.2622 | 3.4673 | 3.4673 | +0.171 (+5.18%) | 39,807,536 |
| 17 Jun 2005 | CNY | 3.3501 | 3.355 | 3.2476 | 3.2964 | 3.2964 | -0.02 (-0.59%) | 11,927,244 |
| 16 Jun 2005 | CNY | 3.2085 | 3.3355 | 3.1987 | 3.316 | 3.316 | +0.103 (+3.19%) | 6,989,286 |
| 15 Jun 2005 | CNY | 3.2134 | 3.2622 | 3.1939 | 3.2134 | 3.2134 | -0.015 (-0.45%) | 7,120,258 |
| 14 Jun 2005 | CNY | 3.2964 | 3.3306 | 3.2232 | 3.228 | 3.228 | -0.064 (-1.93%) | 7,761,731 |
| 13 Jun 2005 | CNY | 3.272 | 3.3697 | 3.1939 | 3.2915 | 3.2915 | +0.024 (+0.75%) | 16,005,866 |
| 10 Jun 2005 | CNY | 3.355 | 3.355 | 3.1987 | 3.2671 | 3.2671 | -0.093 (-2.76%) | 17,164,325 |
| 9 Jun 2005 | CNY | 3.4185 | 3.4527 | 3.3111 | 3.3599 | 3.3599 | -0.068 (-2.00%) | 24,640,095 |
| 8 Jun 2005 | CNY | 3.2134 | 3.4429 | 3.1401 | 3.4283 | 3.4283 | +0.278 (+8.84%) | 32,629,117 |
| 7 Jun 2005 | CNY | 3.1987 | 3.272 | 3.0962 | 3.1499 | 3.1499 | -0.049 (-1.53%) | 20,593,706 |
| 6 Jun 2005 | CNY | 3.0229 | 3.1987 | 2.9839 | 3.1987 | 3.1987 | +0.171 (+5.64%) | 14,346,320 |
| 3 Jun 2005 | CNY | 2.9595 | 3.0474 | 2.8813 | 3.0278 | 3.0278 | +0.064 (+2.14%) | 8,733,308 |
| 2 Jun 2005 | CNY | 2.9888 | 3.0034 | 2.9302 | 2.9643 | 2.9643 | -0.044 (-1.46%) | 13,150,456 |
| 1 Jun 2005 | CNY | 3.1255 | 3.1401 | 2.9985 | 3.0083 | 3.0083 | -0.117 (-3.75%) | 7,658,871 |
| 31 May 2005 | CNY | 3.1743 | 3.1939 | 3.0815 | 3.1255 | 3.1255 | -0.024 (-0.77%) | 4,512,398 |
