| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jun 2005 | CNY | 3.0078 | 3.0234 | 2.875 | 2.9766 | 2.9766 | +0.117 (+4.10%) | 53,440,753 |
| 8 Jun 2005 | CNY | 2.5781 | 2.8594 | 2.5781 | 2.8594 | 2.8594 | +0.258 (+9.91%) | 35,446,965 |
| 7 Jun 2005 | CNY | 2.5625 | 2.7422 | 2.5391 | 2.6016 | 2.6016 | +0.039 (+1.53%) | 13,918,833 |
| 6 Jun 2005 | CNY | 2.5156 | 2.5625 | 2.4453 | 2.5625 | 2.5625 | +0.039 (+1.55%) | 5,720,852 |
| 3 Jun 2005 | CNY | 2.5781 | 2.625 | 2.4609 | 2.5234 | 2.5234 | -0.055 (-2.12%) | 6,361,048 |
| 2 Jun 2005 | CNY | 2.5781 | 2.6328 | 2.5547 | 2.5781 | 2.5781 | 0.0 (0.0%) | 4,362,755 |
| 1 Jun 2005 | CNY | 2.6406 | 2.6484 | 2.5625 | 2.5781 | 2.5781 | -0.062 (-2.37%) | 4,578,341 |
| 31 May 2005 | CNY | 2.6797 | 2.6875 | 2.6172 | 2.6406 | 2.6406 | -0.024 (-0.88%) | 4,032,259 |
| 30 May 2005 | CNY | 2.6016 | 2.6953 | 2.5781 | 2.6641 | 2.6641 | +0.039 (+1.49%) | 5,205,918 |
| 27 May 2005 | CNY | 2.6328 | 2.6953 | 2.5938 | 2.625 | 2.625 | -0.008 (-0.30%) | 6,093,228 |
| 26 May 2005 | CNY | 2.6563 | 2.6797 | 2.6172 | 2.6328 | 2.6328 | -0.024 (-0.88%) | 4,959,238 |
| 25 May 2005 | CNY | 2.7031 | 2.7109 | 2.6406 | 2.6563 | 2.6563 | +0.016 (+0.59%) | 15,478,868 |
| 24 May 2005 | CNY | 2.5078 | 2.6719 | 2.4922 | 2.6406 | 2.6406 | +0.125 (+4.97%) | 9,975,911 |
| 23 May 2005 | CNY | 2.5469 | 2.5469 | 2.4766 | 2.5156 | 2.5156 | -0.055 (-2.13%) | 6,980,398 |
| 20 May 2005 | CNY | 2.6641 | 2.6953 | 2.5625 | 2.5703 | 2.5703 | -0.109 (-4.08%) | 8,180,294 |
| 19 May 2005 | CNY | 2.7188 | 2.7266 | 2.6406 | 2.6797 | 2.6797 | -0.039 (-1.44%) | 6,551,508 |
| 18 May 2005 | CNY | 2.6641 | 2.7188 | 2.6563 | 2.7188 | 2.7188 | +0.039 (+1.46%) | 6,439,280 |
| 17 May 2005 | CNY | 2.6406 | 2.7266 | 2.625 | 2.6797 | 2.6797 | +0.039 (+1.48%) | 4,836,807 |
| 16 May 2005 | CNY | 2.7344 | 2.7344 | 2.625 | 2.6406 | 2.6406 | -0.102 (-3.71%) | 6,084,093 |
| 13 May 2005 | CNY | 2.6953 | 2.7891 | 2.6875 | 2.7422 | 2.7422 | +0.055 (+2.04%) | 15,531,645 |
| 12 May 2005 | CNY | 2.7109 | 2.7578 | 2.6016 | 2.6875 | 2.6875 | -0.023 (-0.86%) | 8,752,623 |
| 11 May 2005 | CNY | 2.6563 | 2.7578 | 2.6172 | 2.7109 | 2.7109 | +0.055 (+2.06%) | 9,637,664 |
| 10 May 2005 | CNY | 2.5781 | 2.6563 | 2.5234 | 2.6563 | 2.6563 | +0.07 (+2.72%) | 6,271,952 |
| 9 May 2005 | CNY | 2.6953 | 2.7656 | 2.5625 | 2.5859 | 2.5859 | -0.102 (-3.78%) | 6,641,424 |
| 29 Apr 2005 | CNY | 2.6953 | 2.8203 | 2.6563 | 2.6875 | 2.6875 | -0.016 (-0.58%) | 17,942,359 |
| 28 Apr 2005 | CNY | 2.5547 | 2.7266 | 2.4219 | 2.7031 | 2.7031 | +0.133 (+5.17%) | 16,243,018 |
| 27 Apr 2005 | CNY | 2.6641 | 2.6953 | 2.5391 | 2.5703 | 2.5703 | -0.07 (-2.66%) | 8,503,631 |
| 26 Apr 2005 | CNY | 2.5469 | 2.6797 | 2.4766 | 2.6406 | 2.6406 | +0.086 (+3.36%) | 12,250,990 |
| 25 Apr 2005 | CNY | 2.6953 | 2.6953 | 2.4609 | 2.5547 | 2.5547 | -0.164 (-6.04%) | 12,389,825 |
| 22 Apr 2005 | CNY | 2.6484 | 2.75 | 2.625 | 2.7188 | 2.7188 | +0.047 (+1.76%) | 10,081,327 |
