| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2005 | CNY | 4.1563 | 4.1688 | 4.0938 | 4.1438 | 4.1438 | -0.031 (-0.75%) | 353,512 |
| 4 Jul 2005 | CNY | 4.25 | 4.25 | 4.0938 | 4.175 | 4.175 | -0.087 (-2.05%) | 455,619 |
| 1 Jul 2005 | CNY | 4.425 | 4.4813 | 4.2563 | 4.2625 | 4.2625 | -0.181 (-4.08%) | 481,600 |
| 30 Jun 2005 | CNY | 4.6563 | 4.6563 | 4.4375 | 4.4438 | 4.4438 | -0.231 (-4.95%) | 559,360 |
| 29 Jun 2005 | CNY | 4.6875 | 4.7375 | 4.6625 | 4.675 | 4.675 | -0.05 (-1.06%) | 309,280 |
| 28 Jun 2005 | CNY | 4.8063 | 4.8063 | 4.6875 | 4.725 | 4.725 | -0.119 (-2.45%) | 416,259 |
| 27 Jun 2005 | CNY | 4.6313 | 4.9063 | 4.6313 | 4.8438 | 4.8438 | +0.094 (+1.97%) | 1,190,147 |
| 23 Jun 2005 | CNY | 4.75 | 4.8 | 4.65 | 4.75 | 4.75 | -0.05 (-1.04%) | 654,819 |
| 22 Jun 2005 | CNY | 4.875 | 4.875 | 4.55 | 4.8 | 4.8 | -0.144 (-2.91%) | 1,406,001 |
| 21 Jun 2005 | CNY | 4.9625 | 5.1625 | 4.9 | 4.9438 | 4.9438 | +0.194 (+4.08%) | 4,605,939 |
| 20 Jun 2005 | CNY | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | +0.431 (+9.98%) | 938,740 |
| 17 Jun 2005 | CNY | 4.4 | 4.4063 | 4.3125 | 4.3188 | 4.3188 | -0.075 (-1.71%) | 110,560 |
| 16 Jun 2005 | CNY | 4.3625 | 4.425 | 4.2 | 4.3938 | 4.3938 | +0.044 (+1.01%) | 344,436 |
| 15 Jun 2005 | CNY | 4.5 | 4.5125 | 4.35 | 4.35 | 4.35 | -0.169 (-3.74%) | 452,086 |
| 14 Jun 2005 | CNY | 4.5 | 4.675 | 4.4375 | 4.5188 | 4.5188 | +0.062 (+1.40%) | 756,244 |
| 13 Jun 2005 | CNY | 4.5 | 4.5625 | 4.4125 | 4.4563 | 4.4563 | -0.044 (-0.97%) | 250,334 |
| 10 Jun 2005 | CNY | 4.575 | 4.575 | 4.4375 | 4.5 | 4.5 | -0.075 (-1.64%) | 550,944 |
| 9 Jun 2005 | CNY | 4.675 | 4.7063 | 4.5063 | 4.575 | 4.575 | -0.019 (-0.41%) | 836,086 |
| 8 Jun 2005 | CNY | 4.25 | 4.6188 | 4.25 | 4.5938 | 4.5938 | +0.344 (+8.09%) | 856,673 |
| 7 Jun 2005 | CNY | 4.2563 | 4.3188 | 4.175 | 4.25 | 4.25 | 0.0 (0.0%) | 463,520 |
| 6 Jun 2005 | CNY | 4.1563 | 4.2563 | 4.1125 | 4.25 | 4.25 | +0.181 (+4.45%) | 410,096 |
| 3 Jun 2005 | CNY | 4.0625 | 4.1375 | 4.0625 | 4.0688 | 4.0688 | -0.069 (-1.66%) | 196,800 |
| 2 Jun 2005 | CNY | 4.2063 | 4.2063 | 4.0938 | 4.1375 | 4.1375 | -0.113 (-2.65%) | 323,505 |
| 1 Jun 2005 | CNY | 4.4063 | 4.4313 | 4.2188 | 4.25 | 4.25 | -0.206 (-4.63%) | 285,344 |
| 31 May 2005 | CNY | 4.4563 | 4.4875 | 4.425 | 4.4563 | 4.4563 | +0.006 (+0.14%) | 81,280 |
| 30 May 2005 | CNY | 4.4125 | 4.4563 | 4.4063 | 4.45 | 4.45 | +0.031 (+0.71%) | 136,641 |
| 27 May 2005 | CNY | 4.475 | 4.5 | 4.375 | 4.4188 | 4.4188 | -0.013 (-0.28%) | 127,520 |
| 26 May 2005 | CNY | 4.4938 | 4.4938 | 4.4188 | 4.4313 | 4.4313 | -0.031 (-0.70%) | 145,440 |
| 25 May 2005 | CNY | 4.4563 | 4.5 | 4.4125 | 4.4625 | 4.4625 | -0.006 (-0.14%) | 157,118 |
| 24 May 2005 | CNY | 4.375 | 4.475 | 4.3625 | 4.4688 | 4.4688 | +0.056 (+1.28%) | 139,676 |
