| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2005 | CNY | 3.0767 | 3.1499 | 3.0327 | 3.1499 | 3.1499 | +0.049 (+1.57%) | 4,967,258 |
| 27 May 2005 | CNY | 3.1743 | 3.189 | 3.0669 | 3.1011 | 3.1011 | -0.093 (-2.91%) | 16,776,930 |
| 26 May 2005 | CNY | 3.3453 | 3.3892 | 3.1499 | 3.1939 | 3.1939 | -0.176 (-5.22%) | 10,177,608 |
| 25 May 2005 | CNY | 3.3697 | 3.4136 | 3.3208 | 3.3697 | 3.3697 | +0.01 (+0.29%) | 3,435,984 |
| 24 May 2005 | CNY | 3.3111 | 3.3941 | 3.3013 | 3.3599 | 3.3599 | +0.039 (+1.18%) | 6,665,317 |
| 23 May 2005 | CNY | 3.3697 | 3.3941 | 3.3062 | 3.3208 | 3.3208 | -0.049 (-1.45%) | 4,891,868 |
| 20 May 2005 | CNY | 3.3208 | 3.4332 | 3.2964 | 3.3697 | 3.3697 | +0.049 (+1.47%) | 7,697,403 |
| 19 May 2005 | CNY | 3.2867 | 3.3453 | 3.2525 | 3.3208 | 3.3208 | +0.034 (+1.04%) | 4,646,052 |
| 18 May 2005 | CNY | 3.2769 | 3.3599 | 3.2329 | 3.2867 | 3.2867 | -0.01 (-0.29%) | 7,978,735 |
| 17 May 2005 | CNY | 3.2769 | 3.3404 | 3.2427 | 3.2964 | 3.2964 | 0.0 (0.0%) | 19,270,270 |
| 16 May 2005 | CNY | 3.3208 | 3.3697 | 3.2329 | 3.2964 | 3.2964 | -0.064 (-1.89%) | 15,101,246 |
| 13 May 2005 | CNY | 3.3208 | 3.3843 | 3.2769 | 3.3599 | 3.3599 | +0.024 (+0.73%) | 15,521,508 |
| 12 May 2005 | CNY | 3.4185 | 3.4478 | 3.3355 | 3.3355 | 3.3355 | -0.112 (-3.26%) | 18,304,391 |
| 11 May 2005 | CNY | 3.5455 | 3.5699 | 3.3746 | 3.4478 | 3.4478 | -0.112 (-3.15%) | 16,952,402 |
| 10 May 2005 | CNY | 3.5601 | 3.5894 | 3.4527 | 3.5601 | 3.5601 | 0.0 (0.0%) | 21,641,764 |
| 9 May 2005 | CNY | 3.5162 | 3.648 | 3.5162 | 3.5601 | 3.5601 | -0.039 (-1.09%) | 11,367,435 |
| 6 May 2005 | CNY | 3.6383 | 3.6529 | 3.5797 | 3.5992 | 3.5992 | 0.0 (0.0%) | 0 |
| 5 May 2005 | CNY | 3.6383 | 3.6529 | 3.5797 | 3.5992 | 3.5992 | 0.0 (0.0%) | 0 |
| 4 May 2005 | CNY | 3.6383 | 3.6529 | 3.5797 | 3.5992 | 3.5992 | 0.0 (0.0%) | 0 |
| 3 May 2005 | CNY | 3.6383 | 3.6529 | 3.5797 | 3.5992 | 3.5992 | 0.0 (0.0%) | 0 |
| 2 May 2005 | CNY | 3.6383 | 3.6529 | 3.5797 | 3.5992 | 3.5992 | 0.0 (0.0%) | 0 |
| 29 Apr 2005 | CNY | 3.6383 | 3.6529 | 3.5797 | 3.5992 | 3.5992 | -0.039 (-1.07%) | 13,622,377 |
| 28 Apr 2005 | CNY | 3.4576 | 3.6676 | 3.4429 | 3.6383 | 3.6383 | +0.161 (+4.64%) | 31,941,490 |
| 27 Apr 2005 | CNY | 3.6578 | 3.692 | 3.4722 | 3.4771 | 3.4771 | -0.181 (-4.94%) | 36,882,584 |
| 26 Apr 2005 | CNY | 3.6578 | 3.6578 | 3.6578 | 3.6578 | 3.6578 | 0.0 (0.0%) | 0 |
| 25 Apr 2005 | CNY | 3.5748 | 3.6725 | 3.5357 | 3.6578 | 3.6578 | +0.054 (+1.49%) | 15,088,014 |
| 22 Apr 2005 | CNY | 3.6383 | 3.7066 | 3.5748 | 3.6041 | 3.6041 | -0.01 (-0.27%) | 27,430,272 |
| 21 Apr 2005 | CNY | 3.5211 | 3.6187 | 3.5211 | 3.6139 | 3.6139 | +0.073 (+2.07%) | 13,877,618 |
| 20 Apr 2005 | CNY | 3.5894 | 3.5894 | 3.5064 | 3.5406 | 3.5406 | -0.054 (-1.49%) | 12,756,944 |
| 19 Apr 2005 | CNY | 3.6383 | 3.6871 | 3.5601 | 3.5943 | 3.5943 | -0.039 (-1.08%) | 12,847,037 |
