| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jul 2005 | CNY | 2.7 | 2.7615 | 2.4615 | 2.4692 | 2.4692 | -0.262 (-9.58%) | 2,219,876 |
| 30 Jun 2005 | CNY | 2.9231 | 3 | 2.7077 | 2.7308 | 2.7308 | -0.269 (-8.97%) | 1,823,676 |
| 27 Jun 2005 | CNY | 3 | 3.0692 | 2.9846 | 3 | 3 | +0.046 (+1.56%) | 3,131,549 |
| 24 Jun 2005 | CNY | 2.9923 | 2.9923 | 2.9077 | 2.9539 | 2.9539 | -0.038 (-1.28%) | 1,485,724 |
| 23 Jun 2005 | CNY | 3 | 3.1385 | 2.9692 | 2.9923 | 2.9923 | +0.038 (+1.30%) | 2,765,457 |
| 22 Jun 2005 | CNY | 2.9615 | 2.9923 | 2.9231 | 2.9539 | 2.9539 | -0.054 (-1.79%) | 1,159,535 |
| 21 Jun 2005 | CNY | 3.0769 | 3.0769 | 2.9923 | 3.0077 | 3.0077 | -0.085 (-2.74%) | 1,407,468 |
| 20 Jun 2005 | CNY | 3.0077 | 3.1077 | 2.8385 | 3.0923 | 3.0923 | +0.092 (+3.08%) | 3,598,819 |
| 17 Jun 2005 | CNY | 3.0231 | 3.0462 | 2.9308 | 3 | 3 | -0.023 (-0.76%) | 1,711,963 |
| 16 Jun 2005 | CNY | 3.1231 | 3.1308 | 2.8539 | 3.0231 | 3.0231 | -0.054 (-1.75%) | 2,513,160 |
| 15 Jun 2005 | CNY | 3.1615 | 3.1615 | 3.0385 | 3.0769 | 3.0769 | -0.085 (-2.68%) | 2,006,096 |
| 14 Jun 2005 | CNY | 3.1154 | 3.1769 | 3.0769 | 3.1615 | 3.1615 | +0.069 (+2.24%) | 2,703,084 |
| 13 Jun 2005 | CNY | 3.1154 | 3.1539 | 3.0154 | 3.0923 | 3.0923 | -0.023 (-0.74%) | 1,574,665 |
| 10 Jun 2005 | CNY | 3.1539 | 3.2154 | 3.0923 | 3.1154 | 3.1154 | -0.077 (-2.41%) | 2,196,209 |
| 9 Jun 2005 | CNY | 3.0769 | 3.2385 | 2.9615 | 3.1923 | 3.1923 | +0.108 (+3.49%) | 4,660,273 |
| 8 Jun 2005 | CNY | 2.7769 | 3.1 | 2.7769 | 3.0846 | 3.0846 | +0.254 (+8.97%) | 4,213,004 |
| 7 Jun 2005 | CNY | 2.7692 | 3.0154 | 2.7692 | 2.8308 | 2.8308 | +0.023 (+0.82%) | 2,156,623 |
| 6 Jun 2005 | CNY | 2.7769 | 2.8231 | 2.6539 | 2.8077 | 2.8077 | +0.031 (+1.11%) | 1,943,615 |
| 3 Jun 2005 | CNY | 3.0308 | 3.0385 | 2.7308 | 2.7769 | 2.7769 | -0.254 (-8.38%) | 2,284,505 |
| 2 Jun 2005 | CNY | 3.0077 | 3.0769 | 3.0077 | 3.0308 | 3.0308 | +0.008 (+0.25%) | 826,824 |
| 1 Jun 2005 | CNY | 3.1231 | 3.1462 | 3 | 3.0231 | 3.0231 | -0.108 (-3.44%) | 1,409,592 |
| 31 May 2005 | CNY | 3.1462 | 3.1769 | 3.1 | 3.1308 | 3.1308 | 0.0 (0.0%) | 921,975 |
| 30 May 2005 | CNY | 3.1385 | 3.1769 | 3.0846 | 3.1308 | 3.1308 | -0.046 (-1.45%) | 1,327,300 |
| 27 May 2005 | CNY | 3.1923 | 3.5 | 3.1385 | 3.1769 | 3.1769 | -0.062 (-1.90%) | 2,478,650 |
| 26 May 2005 | CNY | 3.1385 | 3.2462 | 3.1077 | 3.2385 | 3.2385 | +0.069 (+2.19%) | 1,664,214 |
| 25 May 2005 | CNY | 3.1539 | 3.2154 | 3.1539 | 3.1692 | 3.1692 | -0.008 (-0.24%) | 888,231 |
| 24 May 2005 | CNY | 3.0615 | 3.2231 | 3.0615 | 3.1769 | 3.1769 | +0.115 (+3.77%) | 1,209,839 |
| 23 May 2005 | CNY | 3.1923 | 3.1923 | 3.0615 | 3.0615 | 3.0615 | -0.154 (-4.79%) | 1,586,080 |
| 20 May 2005 | CNY | 3.2923 | 3.3 | 3.2154 | 3.2154 | 3.2154 | -0.092 (-2.79%) | 1,585,390 |
| 19 May 2005 | CNY | 3.2846 | 3.3692 | 3.2385 | 3.3077 | 3.3077 | +0.023 (+0.70%) | 2,660,099 |
