| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jun 2005 | CNY | 4.31 | 4.42 | 4.21 | 4.35 | 4.35 | +0.01 (+0.23%) | 3,683,278 |
| 10 Jun 2005 | CNY | 4.31 | 4.55 | 4.27 | 4.34 | 4.34 | 0.0 (0.0%) | 7,307,810 |
| 9 Jun 2005 | CNY | 4.3 | 4.38 | 4.21 | 4.34 | 4.34 | +0.01 (+0.23%) | 6,004,606 |
| 8 Jun 2005 | CNY | 4 | 4.4 | 4 | 4.33 | 4.33 | +0.3 (+7.44%) | 6,637,714 |
| 7 Jun 2005 | CNY | 3.98 | 4.16 | 3.96 | 4.03 | 4.03 | +0.1 (+2.54%) | 3,648,042 |
| 6 Jun 2005 | CNY | 3.87 | 3.94 | 3.79 | 3.93 | 3.93 | +0.06 (+1.55%) | 1,821,729 |
| 3 Jun 2005 | CNY | 3.93 | 4 | 3.83 | 3.87 | 3.87 | -0.07 (-1.78%) | 1,372,944 |
| 2 Jun 2005 | CNY | 3.95 | 4.04 | 3.91 | 3.94 | 3.94 | -0.05 (-1.25%) | 1,092,560 |
| 1 Jun 2005 | CNY | 4.09 | 4.11 | 3.96 | 3.99 | 3.99 | -0.11 (-2.68%) | 1,480,847 |
| 31 May 2005 | CNY | 4.08 | 4.18 | 4.03 | 4.1 | 4.1 | +0.02 (+0.49%) | 2,245,698 |
| 30 May 2005 | CNY | 4.05 | 4.12 | 4.04 | 4.08 | 4.08 | +0.04 (+0.99%) | 1,252,485 |
| 27 May 2005 | CNY | 4.02 | 4.13 | 4 | 4.04 | 4.04 | +0.03 (+0.75%) | 1,920,694 |
| 26 May 2005 | CNY | 4.01 | 4.09 | 3.96 | 4.01 | 4.01 | +0.03 (+0.75%) | 1,551,198 |
| 25 May 2005 | CNY | 3.93 | 4.06 | 3.91 | 3.98 | 3.98 | +0.05 (+1.27%) | 1,437,247 |
| 24 May 2005 | CNY | 3.86 | 3.97 | 3.85 | 3.93 | 3.93 | +0.07 (+1.81%) | 857,992 |
| 23 May 2005 | CNY | 3.99 | 3.99 | 3.82 | 3.86 | 3.86 | -0.15 (-3.74%) | 1,176,889 |
| 20 May 2005 | CNY | 4.03 | 4.12 | 4 | 4.01 | 4.01 | -0.03 (-0.74%) | 1,500,408 |
| 19 May 2005 | CNY | 3.99 | 4.08 | 3.98 | 4.04 | 4.04 | +0.06 (+1.51%) | 1,471,472 |
| 17 May 2005 | CNY | 4 | 4.08 | 3.9 | 3.98 | 3.98 | -0.02 (-0.50%) | 1,685,248 |
| 16 May 2005 | CNY | 4.09 | 4.1 | 3.98 | 4 | 4 | -0.08 (-1.96%) | 1,410,559 |
| 13 May 2005 | CNY | 3.98 | 4.12 | 3.96 | 4.08 | 4.08 | +0.12 (+3.03%) | 3,312,320 |
| 12 May 2005 | CNY | 3.92 | 4.04 | 3.86 | 3.96 | 3.96 | +0.05 (+1.28%) | 2,552,784 |
| 11 May 2005 | CNY | 3.85 | 4.02 | 3.85 | 3.91 | 3.91 | +0.01 (+0.26%) | 1,814,381 |
| 10 May 2005 | CNY | 3.8 | 3.93 | 3.74 | 3.9 | 3.9 | +0.14 (+3.72%) | 1,522,467 |
| 9 May 2005 | CNY | 3.95 | 3.95 | 3.72 | 3.76 | 3.76 | -0.12 (-3.09%) | 1,064,541 |
| 29 Apr 2005 | CNY | 3.95 | 3.95 | 3.86 | 3.88 | 3.88 | -0.07 (-1.77%) | 1,486,058 |
| 28 Apr 2005 | CNY | 3.79 | 4.08 | 3.69 | 3.95 | 3.95 | +0.15 (+3.95%) | 2,816,173 |
| 27 Apr 2005 | CNY | 3.86 | 3.88 | 3.74 | 3.8 | 3.8 | -0.05 (-1.30%) | 1,487,607 |
| 26 Apr 2005 | CNY | 3.74 | 3.87 | 3.71 | 3.85 | 3.85 | +0.14 (+3.77%) | 1,801,265 |
| 25 Apr 2005 | CNY | 3.88 | 3.9 | 3.68 | 3.71 | 3.71 | -0.18 (-4.63%) | 2,571,747 |
