| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2005 | CNY | 2.98 | 3.06 | 2.92 | 3.03 | 3.03 | -0.02 (-0.66%) | 6,429,617 |
| 20 May 2005 | CNY | 3.11 | 3.11 | 3.05 | 3.05 | 3.05 | -0.06 (-1.93%) | 3,497,008 |
| 19 May 2005 | CNY | 3.09 | 3.12 | 3.05 | 3.11 | 3.11 | +0.05 (+1.63%) | 13,244,481 |
| 18 May 2005 | CNY | 3.02 | 3.06 | 2.98 | 3.06 | 3.06 | +0.04 (+1.32%) | 5,675,163 |
| 17 May 2005 | CNY | 2.99 | 3.06 | 2.99 | 3.02 | 3.02 | +0.02 (+0.67%) | 3,909,929 |
| 16 May 2005 | CNY | 3.05 | 3.06 | 2.99 | 3 | 3 | -0.04 (-1.32%) | 4,077,142 |
| 13 May 2005 | CNY | 3 | 3.05 | 2.98 | 3.04 | 3.04 | +0.06 (+2.01%) | 5,147,977 |
| 12 May 2005 | CNY | 3.08 | 3.1 | 2.95 | 2.98 | 2.98 | -0.11 (-3.56%) | 5,197,750 |
| 11 May 2005 | CNY | 3.11 | 3.18 | 3.07 | 3.09 | 3.09 | -0.02 (-0.64%) | 2,585,809 |
| 10 May 2005 | CNY | 3.02 | 3.12 | 3 | 3.11 | 3.11 | +0.07 (+2.30%) | 4,629,113 |
| 9 May 2005 | CNY | 3.21 | 3.27 | 2.98 | 3.04 | 3.04 | -0.17 (-5.30%) | 6,322,671 |
| 29 Apr 2005 | CNY | 3.21 | 3.27 | 3.18 | 3.21 | 3.21 | 0.0 (0.0%) | 9,126,453 |
| 28 Apr 2005 | CNY | 3.07 | 3.23 | 3.04 | 3.21 | 3.21 | +0.14 (+4.56%) | 8,785,532 |
| 27 Apr 2005 | CNY | 3.12 | 3.19 | 3.06 | 3.07 | 3.07 | -0.03 (-0.97%) | 6,507,111 |
| 26 Apr 2005 | CNY | 2.95 | 3.11 | 2.93 | 3.1 | 3.1 | +0.11 (+3.68%) | 7,925,571 |
| 25 Apr 2005 | CNY | 3.04 | 3.06 | 2.86 | 2.99 | 2.99 | -0.1 (-3.24%) | 11,092,901 |
| 22 Apr 2005 | CNY | 3.24 | 3.24 | 3.08 | 3.09 | 3.09 | -0.22 (-6.65%) | 11,455,670 |
| 21 Apr 2005 | CNY | 3.27 | 3.32 | 3.22 | 3.31 | 3.31 | +0.04 (+1.22%) | 5,739,720 |
| 20 Apr 2005 | CNY | 3.54 | 3.55 | 3.24 | 3.27 | 3.27 | -0.28 (-7.89%) | 16,708,495 |
| 19 Apr 2005 | CNY | 3.58 | 3.63 | 3.52 | 3.55 | 3.55 | -0.04 (-1.11%) | 6,135,998 |
| 18 Apr 2005 | CNY | 3.7 | 3.71 | 3.57 | 3.59 | 3.59 | -0.1 (-2.71%) | 6,400,760 |
| 15 Apr 2005 | CNY | 3.75 | 3.75 | 3.68 | 3.69 | 3.69 | -0.09 (-2.38%) | 8,602,244 |
| 14 Apr 2005 | CNY | 3.9 | 3.91 | 3.77 | 3.78 | 3.78 | -0.09 (-2.33%) | 11,395,800 |
| 13 Apr 2005 | CNY | 3.76 | 3.88 | 3.73 | 3.87 | 3.87 | +0.18 (+4.88%) | 15,826,858 |
| 12 Apr 2005 | CNY | 3.81 | 3.83 | 3.69 | 3.69 | 3.69 | -0.12 (-3.15%) | 9,088,643 |
| 11 Apr 2005 | CNY | 3.8 | 3.86 | 3.76 | 3.81 | 3.81 | -0.02 (-0.52%) | 8,877,558 |
| 8 Apr 2005 | CNY | 3.75 | 3.84 | 3.73 | 3.83 | 3.83 | +0.11 (+2.96%) | 10,264,120 |
| 7 Apr 2005 | CNY | 3.7 | 3.81 | 3.7 | 3.72 | 3.72 | +0.03 (+0.81%) | 14,304,781 |
| 6 Apr 2005 | CNY | 3.63 | 3.72 | 3.58 | 3.69 | 3.69 | +0.1 (+2.79%) | 7,216,575 |
| 5 Apr 2005 | CNY | 3.66 | 3.67 | 3.58 | 3.59 | 3.59 | -0.07 (-1.91%) | 3,327,428 |
