| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2005 | CNY | 2.3456 | 2.3456 | 2.2249 | 2.2346 | 2.2346 | -0.111 (-4.73%) | 2,987,927 |
| 29 Jun 2005 | CNY | 2.389 | 2.4035 | 2.3359 | 2.3456 | 2.3456 | -0.014 (-0.61%) | 1,763,984 |
| 28 Jun 2005 | CNY | 2.4662 | 2.4662 | 2.3456 | 2.36 | 2.36 | -0.121 (-4.87%) | 3,873,044 |
| 27 Jun 2005 | CNY | 2.4614 | 2.5097 | 2.4469 | 2.4807 | 2.4807 | +0.034 (+1.38%) | 4,517,743 |
| 24 Jun 2005 | CNY | 2.4131 | 2.4566 | 2.3166 | 2.4469 | 2.4469 | +0.024 (+0.99%) | 4,374,132 |
| 23 Jun 2005 | CNY | 2.4904 | 2.5097 | 2.4131 | 2.4228 | 2.4228 | -0.063 (-2.52%) | 3,770,731 |
| 22 Jun 2005 | CNY | 2.4614 | 2.5338 | 2.4373 | 2.4855 | 2.4855 | +0.005 (+0.19%) | 4,174,725 |
| 21 Jun 2005 | CNY | 2.3649 | 2.5386 | 2.3263 | 2.4807 | 2.4807 | +0.097 (+4.05%) | 7,960,657 |
| 20 Jun 2005 | CNY | 2.3504 | 2.4373 | 2.2587 | 2.3842 | 2.3842 | +0.034 (+1.44%) | 4,310,172 |
| 17 Jun 2005 | CNY | 2.4469 | 2.4469 | 2.3456 | 2.3504 | 2.3504 | -0.072 (-2.99%) | 4,459,526 |
| 16 Jun 2005 | CNY | 2.3649 | 2.4517 | 2.2973 | 2.4228 | 2.4228 | +0.058 (+2.45%) | 6,148,028 |
| 15 Jun 2005 | CNY | 2.2587 | 2.4083 | 2.2056 | 2.3649 | 2.3649 | +0.077 (+3.38%) | 5,199,615 |
| 14 Jun 2005 | CNY | 2.4324 | 2.4566 | 2.2683 | 2.2876 | 2.2876 | -0.13 (-5.39%) | 5,015,369 |
| 13 Jun 2005 | CNY | 2.3552 | 2.4662 | 2.3311 | 2.418 | 2.418 | +0.111 (+4.81%) | 7,453,506 |
| 10 Jun 2005 | CNY | 2.2394 | 2.4614 | 2.2104 | 2.307 | 2.307 | +0.068 (+3.02%) | 8,314,534 |
| 9 Jun 2005 | CNY | 2.2346 | 2.307 | 2.1863 | 2.2394 | 2.2394 | -0.005 (-0.21%) | 6,556,908 |
| 8 Jun 2005 | CNY | 2.056 | 2.2635 | 2.0512 | 2.2442 | 2.2442 | +0.174 (+8.39%) | 7,090,937 |
| 7 Jun 2005 | CNY | 2.0415 | 2.1525 | 2.0174 | 2.0705 | 2.0705 | +0.005 (+0.24%) | 4,171,916 |
| 6 Jun 2005 | CNY | 2.0656 | 2.0753 | 1.9691 | 2.0656 | 2.0656 | 0.0 (0.0%) | 2,762,348 |
| 3 Jun 2005 | CNY | 2.1236 | 2.1525 | 2.027 | 2.0656 | 2.0656 | -0.077 (-3.61%) | 3,514,545 |
| 2 Jun 2005 | CNY | 2.1236 | 2.1766 | 2.0753 | 2.1429 | 2.1429 | +0.005 (+0.23%) | 4,254,267 |
| 1 Jun 2005 | CNY | 2.0319 | 2.1718 | 1.9836 | 2.138 | 2.138 | +0.101 (+4.97%) | 7,570,058 |
| 31 May 2005 | CNY | 1.9305 | 2.1139 | 1.9305 | 2.0367 | 2.0367 | +0.116 (+6.03%) | 6,272,339 |
| 30 May 2005 | CNY | 1.9209 | 1.9209 | 1.9209 | 1.9209 | 1.9209 | 0.0 (0.0%) | 0 |
| 27 May 2005 | CNY | 1.9015 | 1.9788 | 1.8871 | 1.9209 | 1.9209 | +0.01 (+0.51%) | 1,376,788 |
| 26 May 2005 | CNY | 1.9064 | 1.945 | 1.9015 | 1.9112 | 1.9112 | +0.01 (+0.51%) | 1,412,677 |
| 25 May 2005 | CNY | 1.8871 | 1.9546 | 1.8822 | 1.9015 | 1.9015 | 0.0 (0.0%) | 1,753,732 |
| 24 May 2005 | CNY | 1.834 | 1.9209 | 1.8098 | 1.9015 | 1.9015 | +0.063 (+3.41%) | 1,565,180 |
| 23 May 2005 | CNY | 1.9546 | 1.9546 | 1.834 | 1.8388 | 1.8388 | -0.126 (-6.39%) | 1,914,900 |
| 20 May 2005 | CNY | 1.9932 | 2.0319 | 1.9546 | 1.9643 | 1.9643 | -0.048 (-2.40%) | 1,409,051 |
