| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2005 | CNY | 2.81 | 2.81 | 2.7527 | 2.7599 | 2.7599 | -0.021 (-0.77%) | 99,798 |
| 4 Jul 2005 | CNY | 2.7885 | 2.9032 | 2.7527 | 2.7814 | 2.7814 | -0.021 (-0.77%) | 486,817 |
| 1 Jul 2005 | CNY | 2.81 | 2.8459 | 2.7742 | 2.8029 | 2.8029 | -0.036 (-1.26%) | 606,825 |
| 30 Jun 2005 | CNY | 2.7384 | 2.8817 | 2.7384 | 2.8387 | 2.8387 | -0.014 (-0.50%) | 413,510 |
| 29 Jun 2005 | CNY | 2.8602 | 2.8889 | 2.8459 | 2.8531 | 2.8531 | -0.029 (-0.99%) | 470,938 |
| 28 Jun 2005 | CNY | 2.8889 | 2.8961 | 2.8315 | 2.8817 | 2.8817 | -0.007 (-0.25%) | 316,973 |
| 27 Jun 2005 | CNY | 2.8602 | 2.9104 | 2.8602 | 2.8889 | 2.8889 | +0.029 (+1.00%) | 520,195 |
| 24 Jun 2005 | CNY | 2.8315 | 2.8674 | 2.8315 | 2.8602 | 2.8602 | +0.021 (+0.76%) | 194,811 |
| 23 Jun 2005 | CNY | 2.8674 | 2.8674 | 2.8244 | 2.8387 | 2.8387 | -0.029 (-1.00%) | 323,570 |
| 22 Jun 2005 | CNY | 2.8315 | 2.8674 | 2.8315 | 2.8674 | 2.8674 | -0.007 (-0.25%) | 98,068 |
| 21 Jun 2005 | CNY | 2.9032 | 2.9032 | 2.8315 | 2.8746 | 2.8746 | -0.036 (-1.23%) | 504,996 |
| 20 Jun 2005 | CNY | 2.8674 | 2.9104 | 2.8459 | 2.9104 | 2.9104 | +0.05 (+1.76%) | 341,235 |
| 17 Jun 2005 | CNY | 2.8889 | 2.8889 | 2.8387 | 2.8602 | 2.8602 | -0.021 (-0.75%) | 288,269 |
| 16 Jun 2005 | CNY | 2.8531 | 2.8889 | 2.8172 | 2.8817 | 2.8817 | +0.029 (+1.00%) | 334,512 |
| 15 Jun 2005 | CNY | 2.81 | 2.8602 | 2.81 | 2.8531 | 2.8531 | +0.007 (+0.25%) | 424,976 |
| 14 Jun 2005 | CNY | 2.8817 | 2.8817 | 2.7957 | 2.8459 | 2.8459 | -0.014 (-0.50%) | 489,085 |
| 13 Jun 2005 | CNY | 2.9893 | 2.9893 | 2.8459 | 2.8602 | 2.8602 | -0.029 (-0.99%) | 522,400 |
| 10 Jun 2005 | CNY | 2.9319 | 2.9319 | 2.8674 | 2.8889 | 2.8889 | -0.065 (-2.18%) | 828,059 |
| 9 Jun 2005 | CNY | 2.8817 | 2.9749 | 2.8531 | 2.9534 | 2.9534 | +0.057 (+1.98%) | 1,416,393 |
| 8 Jun 2005 | CNY | 2.7384 | 2.9247 | 2.7384 | 2.8961 | 2.8961 | +0.158 (+5.76%) | 1,211,992 |
| 7 Jun 2005 | CNY | 2.7097 | 2.7957 | 2.7097 | 2.7384 | 2.7384 | +0.014 (+0.53%) | 363,955 |
| 6 Jun 2005 | CNY | 2.6953 | 2.724 | 2.6022 | 2.724 | 2.724 | 0.0 (0.0%) | 137,171 |
| 3 Jun 2005 | CNY | 2.6882 | 2.7312 | 2.681 | 2.724 | 2.724 | -0.007 (-0.26%) | 73,075 |
| 2 Jun 2005 | CNY | 2.7312 | 2.7814 | 2.681 | 2.7312 | 2.7312 | -0.065 (-2.31%) | 185,661 |
| 1 Jun 2005 | CNY | 2.7742 | 2.7957 | 2.7742 | 2.7957 | 2.7957 | -0.029 (-1.02%) | 111,693 |
| 31 May 2005 | CNY | 2.8459 | 2.8459 | 2.7885 | 2.8244 | 2.8244 | 0.0 (0.0%) | 181,908 |
| 30 May 2005 | CNY | 2.81 | 2.8315 | 2.7957 | 2.8244 | 2.8244 | +0.007 (+0.26%) | 242,562 |
| 27 May 2005 | CNY | 2.81 | 2.8244 | 2.7957 | 2.8172 | 2.8172 | +0.007 (+0.26%) | 148,688 |
| 26 May 2005 | CNY | 2.81 | 2.8315 | 2.7814 | 2.81 | 2.81 | 0.0 (0.0%) | 244,125 |
| 25 May 2005 | CNY | 2.767 | 2.81 | 2.767 | 2.81 | 2.81 | +0.021 (+0.77%) | 167,201 |
