| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jun 2005 | CNY | 3.91 | 4.08 | 3.91 | 3.95 | 3.95 | -0.01 (-0.25%) | 513,940 |
| 1 Jun 2005 | CNY | 4.03 | 4.07 | 3.92 | 3.96 | 3.96 | -0.09 (-2.22%) | 501,696 |
| 31 May 2005 | CNY | 4.12 | 4.12 | 4.02 | 4.05 | 4.05 | -0.02 (-0.49%) | 364,738 |
| 30 May 2005 | CNY | 4.01 | 4.12 | 3.94 | 4.07 | 4.07 | +0.04 (+0.99%) | 393,130 |
| 27 May 2005 | CNY | 3.98 | 4.15 | 3.93 | 4.03 | 4.03 | +0.02 (+0.50%) | 627,549 |
| 26 May 2005 | CNY | 4.1 | 4.13 | 4 | 4.01 | 4.01 | -0.12 (-2.91%) | 664,997 |
| 25 May 2005 | CNY | 4.14 | 4.19 | 4.08 | 4.13 | 4.13 | 0.0 (0.0%) | 610,684 |
| 24 May 2005 | CNY | 3.95 | 4.18 | 3.9 | 4.13 | 4.13 | +0.14 (+3.51%) | 990,581 |
| 23 May 2005 | CNY | 4.2 | 4.2 | 3.97 | 3.99 | 3.99 | -0.26 (-6.12%) | 935,604 |
| 20 May 2005 | CNY | 4.17 | 4.34 | 4.13 | 4.25 | 4.25 | +0.05 (+1.19%) | 2,247,766 |
| 19 May 2005 | CNY | 4.13 | 4.21 | 4 | 4.2 | 4.2 | +0.07 (+1.69%) | 1,249,069 |
| 18 May 2005 | CNY | 4.07 | 4.14 | 4.03 | 4.13 | 4.13 | +0.06 (+1.47%) | 747,846 |
| 17 May 2005 | CNY | 4.05 | 4.12 | 4.01 | 4.07 | 4.07 | +0.02 (+0.49%) | 755,656 |
| 16 May 2005 | CNY | 4 | 4.14 | 3.99 | 4.05 | 4.05 | +0.06 (+1.50%) | 1,235,802 |
| 13 May 2005 | CNY | 3.85 | 4.04 | 3.83 | 3.99 | 3.99 | +0.13 (+3.37%) | 1,153,052 |
| 12 May 2005 | CNY | 3.77 | 3.97 | 3.65 | 3.86 | 3.86 | +0.03 (+0.78%) | 866,625 |
| 11 May 2005 | CNY | 3.7 | 3.88 | 3.66 | 3.83 | 3.83 | +0.1 (+2.68%) | 900,075 |
| 10 May 2005 | CNY | 3.86 | 3.94 | 3.53 | 3.73 | 3.73 | -0.19 (-4.85%) | 1,220,532 |
| 9 May 2005 | CNY | 4.15 | 4.2 | 3.91 | 3.92 | 3.92 | -0.17 (-4.16%) | 631,200 |
| 29 Apr 2005 | CNY | 4.2 | 4.29 | 4.07 | 4.09 | 4.09 | +0.02 (+0.49%) | 2,157,087 |
| 28 Apr 2005 | CNY | 3.87 | 4.1 | 3.79 | 4.07 | 4.07 | +0.2 (+5.17%) | 1,381,234 |
| 27 Apr 2005 | CNY | 4.1 | 4.18 | 3.8 | 3.87 | 3.87 | -0.27 (-6.52%) | 1,345,259 |
| 26 Apr 2005 | CNY | 4 | 4.2 | 3.71 | 4.14 | 4.14 | +0.08 (+1.97%) | 1,253,762 |
| 25 Apr 2005 | CNY | 4.31 | 4.32 | 4.06 | 4.06 | 4.06 | -0.45 (-9.98%) | 1,237,480 |
| 22 Apr 2005 | CNY | 4.4 | 4.55 | 4.4 | 4.51 | 4.51 | +0.14 (+3.20%) | 1,011,681 |
| 21 Apr 2005 | CNY | 4.48 | 4.57 | 4.29 | 4.37 | 4.37 | -0.1 (-2.24%) | 874,412 |
| 20 Apr 2005 | CNY | 4.64 | 4.65 | 4.4 | 4.47 | 4.47 | -0.16 (-3.46%) | 681,170 |
| 19 Apr 2005 | CNY | 4.61 | 4.71 | 4.56 | 4.63 | 4.63 | +0.01 (+0.22%) | 497,765 |
| 18 Apr 2005 | CNY | 4.69 | 4.7 | 4.49 | 4.62 | 4.62 | -0.08 (-1.70%) | 664,185 |
| 15 Apr 2005 | CNY | 4.9 | 4.9 | 4.6 | 4.7 | 4.7 | -0.21 (-4.28%) | 1,418,000 |
