| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jul 2005 | CNY | 3.21 | 3.26 | 3.12 | 3.23 | 3.23 | +0.03 (+0.94%) | 627,722 |
| 14 Jul 2005 | CNY | 3.29 | 3.3 | 3.2 | 3.2 | 3.2 | -0.06 (-1.84%) | 486,803 |
| 13 Jul 2005 | CNY | 3.21 | 3.29 | 3.16 | 3.26 | 3.26 | +0.02 (+0.62%) | 601,993 |
| 12 Jul 2005 | CNY | 3.07 | 3.26 | 3.01 | 3.24 | 3.24 | +0.15 (+4.85%) | 703,377 |
| 11 Jul 2005 | CNY | 3.12 | 3.29 | 3.08 | 3.09 | 3.09 | -0.06 (-1.90%) | 455,012 |
| 8 Jul 2005 | CNY | 3.3 | 3.3 | 3.12 | 3.15 | 3.15 | -0.22 (-6.53%) | 616,299 |
| 7 Jul 2005 | CNY | 3.37 | 3.47 | 3.31 | 3.37 | 3.37 | +0.03 (+0.90%) | 322,619 |
| 6 Jul 2005 | CNY | 3.47 | 3.49 | 3.26 | 3.34 | 3.34 | -0.07 (-2.05%) | 411,779 |
| 5 Jul 2005 | CNY | 3.35 | 3.45 | 3.35 | 3.41 | 3.41 | +0.03 (+0.89%) | 580,228 |
| 4 Jul 2005 | CNY | 3.47 | 3.47 | 3.2 | 3.38 | 3.38 | -0.09 (-2.59%) | 714,540 |
| 1 Jul 2005 | CNY | 3.76 | 3.83 | 3.47 | 3.47 | 3.47 | -0.38 (-9.87%) | 1,609,772 |
| 30 Jun 2005 | CNY | 4.01 | 4.1 | 3.85 | 3.85 | 3.85 | -0.16 (-3.99%) | 1,090,871 |
| 29 Jun 2005 | CNY | 4.03 | 4.14 | 3.98 | 4.01 | 4.01 | -0.05 (-1.23%) | 1,582,040 |
| 28 Jun 2005 | CNY | 3.94 | 4.07 | 3.85 | 4.06 | 4.06 | +0.14 (+3.57%) | 2,104,019 |
| 27 Jun 2005 | CNY | 3.81 | 3.98 | 3.81 | 3.92 | 3.92 | +0.15 (+3.98%) | 1,341,849 |
| 24 Jun 2005 | CNY | 3.75 | 3.8 | 3.72 | 3.77 | 3.77 | -0.02 (-0.53%) | 456,619 |
| 23 Jun 2005 | CNY | 3.82 | 3.88 | 3.78 | 3.79 | 3.79 | -0.09 (-2.32%) | 398,224 |
| 22 Jun 2005 | CNY | 3.8 | 3.9 | 3.74 | 3.88 | 3.88 | +0.09 (+2.37%) | 588,723 |
| 21 Jun 2005 | CNY | 3.92 | 3.92 | 3.79 | 3.79 | 3.79 | -0.13 (-3.32%) | 642,943 |
| 20 Jun 2005 | CNY | 3.83 | 3.93 | 3.63 | 3.92 | 3.92 | +0.09 (+2.35%) | 984,126 |
| 17 Jun 2005 | CNY | 3.92 | 3.96 | 3.8 | 3.83 | 3.83 | -0.08 (-2.05%) | 610,180 |
| 16 Jun 2005 | CNY | 3.85 | 3.94 | 3.8 | 3.91 | 3.91 | +0.07 (+1.82%) | 721,738 |
| 15 Jun 2005 | CNY | 4.1 | 4.13 | 3.8 | 3.84 | 3.84 | -0.29 (-7.02%) | 744,359 |
| 14 Jun 2005 | CNY | 4.18 | 4.27 | 4.1 | 4.13 | 4.13 | -0.05 (-1.20%) | 756,300 |
| 13 Jun 2005 | CNY | 4.16 | 4.24 | 4.1 | 4.18 | 4.18 | -0.03 (-0.71%) | 726,982 |
| 10 Jun 2005 | CNY | 4.31 | 4.34 | 4.2 | 4.21 | 4.21 | -0.16 (-3.66%) | 1,112,809 |
| 9 Jun 2005 | CNY | 4.3 | 4.45 | 4.2 | 4.37 | 4.37 | +0.05 (+1.16%) | 2,283,899 |
| 8 Jun 2005 | CNY | 4.01 | 4.36 | 4 | 4.32 | 4.32 | +0.31 (+7.73%) | 1,955,154 |
| 7 Jun 2005 | CNY | 3.98 | 4.12 | 3.92 | 4.01 | 4.01 | +0.05 (+1.26%) | 849,558 |
| 6 Jun 2005 | CNY | 3.93 | 3.97 | 3.74 | 3.96 | 3.96 | +0.01 (+0.25%) | 612,740 |
