| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jun 2005 | CNY | 3.86 | 4.19 | 3.81 | 4.11 | 4.11 | +0.22 (+5.66%) | 10,783,017 |
| 8 Jun 2005 | CNY | 3.55 | 3.92 | 3.55 | 3.89 | 3.89 | +0.33 (+9.27%) | 11,029,321 |
| 7 Jun 2005 | CNY | 3.63 | 3.75 | 3.55 | 3.56 | 3.56 | -0.06 (-1.66%) | 4,822,651 |
| 6 Jun 2005 | CNY | 3.48 | 3.64 | 3.44 | 3.62 | 3.62 | +0.13 (+3.72%) | 3,070,255 |
| 3 Jun 2005 | CNY | 3.55 | 3.58 | 3.4 | 3.49 | 3.49 | -0.1 (-2.79%) | 3,744,204 |
| 2 Jun 2005 | CNY | 3.78 | 3.83 | 3.54 | 3.59 | 3.59 | -0.19 (-5.03%) | 3,032,885 |
| 1 Jun 2005 | CNY | 3.98 | 3.98 | 3.78 | 3.78 | 3.78 | -0.2 (-5.03%) | 1,766,882 |
| 31 May 2005 | CNY | 4.02 | 4.04 | 3.95 | 3.98 | 3.98 | -0.04 (-1.00%) | 841,956 |
| 30 May 2005 | CNY | 4 | 4.05 | 3.91 | 4.02 | 4.02 | +0.02 (+0.50%) | 1,157,270 |
| 27 May 2005 | CNY | 4.07 | 4.1 | 3.99 | 4 | 4 | -0.08 (-1.96%) | 892,930 |
| 26 May 2005 | CNY | 4.07 | 4.13 | 3.99 | 4.08 | 4.08 | +0.01 (+0.25%) | 1,199,734 |
| 25 May 2005 | CNY | 4.06 | 4.13 | 4.02 | 4.07 | 4.07 | +0.01 (+0.25%) | 1,235,138 |
| 24 May 2005 | CNY | 3.9 | 4.15 | 3.82 | 4.06 | 4.06 | +0.1 (+2.53%) | 1,730,661 |
| 23 May 2005 | CNY | 4.25 | 4.25 | 3.95 | 3.96 | 3.96 | -0.32 (-7.48%) | 1,917,751 |
| 20 May 2005 | CNY | 4.29 | 4.36 | 4.27 | 4.28 | 4.28 | -0.01 (-0.23%) | 1,153,417 |
| 19 May 2005 | CNY | 4.34 | 4.34 | 4.22 | 4.29 | 4.29 | -0.12 (-2.72%) | 912,463 |
| 18 May 2005 | CNY | 4.4 | 4.43 | 4.25 | 4.41 | 4.41 | 0.0 (0.0%) | 2,010,303 |
| 17 May 2005 | CNY | 4.27 | 4.46 | 4.2 | 4.41 | 4.41 | +0.09 (+2.08%) | 2,687,649 |
| 16 May 2005 | CNY | 4.29 | 4.32 | 4.15 | 4.32 | 4.32 | -0.02 (-0.46%) | 1,807,131 |
| 13 May 2005 | CNY | 4.25 | 4.37 | 4.21 | 4.34 | 4.34 | +0.09 (+2.12%) | 1,788,585 |
| 12 May 2005 | CNY | 4.26 | 4.32 | 4.21 | 4.25 | 4.25 | -0.01 (-0.23%) | 1,612,104 |
| 11 May 2005 | CNY | 4.29 | 4.4 | 4.12 | 4.26 | 4.26 | -0.09 (-2.07%) | 4,377,032 |
| 10 May 2005 | CNY | 4.8 | 4.8 | 4.35 | 4.35 | 4.35 | -0.48 (-9.94%) | 5,727,546 |
| 9 May 2005 | CNY | 5.17 | 5.25 | 4.78 | 4.83 | 4.83 | -0.33 (-6.40%) | 1,963,298 |
| 29 Apr 2005 | CNY | 5.26 | 5.36 | 5.1 | 5.16 | 5.16 | -0.09 (-1.71%) | 2,693,730 |
| 28 Apr 2005 | CNY | 5 | 5.29 | 4.95 | 5.25 | 5.25 | +0.15 (+2.94%) | 2,191,779 |
| 27 Apr 2005 | CNY | 5.44 | 5.48 | 5.09 | 5.1 | 5.1 | -0.33 (-6.08%) | 2,472,840 |
| 26 Apr 2005 | CNY | 5.25 | 5.44 | 5.16 | 5.43 | 5.43 | +0.19 (+3.63%) | 3,550,661 |
| 25 Apr 2005 | CNY | 5.1 | 5.24 | 4.91 | 5.24 | 5.24 | +0.1 (+1.95%) | 2,325,432 |
| 22 Apr 2005 | CNY | 5.34 | 5.38 | 5.09 | 5.14 | 5.14 | -0.21 (-3.93%) | 2,938,329 |
