| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jul 2005 | CNY | 3.5 | 3.6 | 3.3786 | 3.4929 | 3.4929 | +0.071 (+2.09%) | 4,644,269 |
| 30 Jun 2005 | CNY | 3.5357 | 3.5357 | 3.4143 | 3.4214 | 3.4214 | -0.093 (-2.64%) | 1,107,797 |
| 29 Jun 2005 | CNY | 3.5 | 3.5571 | 3.4929 | 3.5143 | 3.5143 | -0.014 (-0.41%) | 722,251 |
| 28 Jun 2005 | CNY | 3.5714 | 3.5786 | 3.5143 | 3.5286 | 3.5286 | -0.1 (-2.76%) | 1,091,561 |
| 27 Jun 2005 | CNY | 3.5714 | 3.7 | 3.5714 | 3.6286 | 3.6286 | +0.1 (+2.83%) | 2,902,723 |
| 24 Jun 2005 | CNY | 3.5071 | 3.5357 | 3.4357 | 3.5286 | 3.5286 | +0.021 (+0.61%) | 1,008,676 |
| 23 Jun 2005 | CNY | 3.5714 | 3.6357 | 3.5 | 3.5071 | 3.5071 | -0.086 (-2.39%) | 2,466,574 |
| 22 Jun 2005 | CNY | 3.5286 | 3.5929 | 3.4643 | 3.5929 | 3.5929 | +0.057 (+1.62%) | 1,793,226 |
| 21 Jun 2005 | CNY | 3.5357 | 3.5857 | 3.4429 | 3.5357 | 3.5357 | -0.014 (-0.40%) | 2,153,554 |
| 20 Jun 2005 | CNY | 3.35 | 3.5643 | 3.2357 | 3.55 | 3.55 | +0.236 (+7.11%) | 2,339,601 |
| 17 Jun 2005 | CNY | 3.3429 | 3.35 | 3.2714 | 3.3143 | 3.3143 | 0.0 (0.0%) | 638,558 |
| 16 Jun 2005 | CNY | 3.3214 | 3.3214 | 3.2214 | 3.3143 | 3.3143 | +0.029 (+0.87%) | 781,690 |
| 15 Jun 2005 | CNY | 3.3714 | 3.3714 | 3.2857 | 3.2857 | 3.2857 | -0.114 (-3.36%) | 870,660 |
| 14 Jun 2005 | CNY | 3.4786 | 3.5286 | 3.3929 | 3.4 | 3.4 | -0.086 (-2.46%) | 835,385 |
| 13 Jun 2005 | CNY | 3.4286 | 3.5357 | 3.3643 | 3.4857 | 3.4857 | +0.079 (+2.31%) | 1,334,594 |
| 10 Jun 2005 | CNY | 3.5 | 3.6286 | 3.4 | 3.4071 | 3.4071 | -0.107 (-3.05%) | 1,949,816 |
| 9 Jun 2005 | CNY | 3.3643 | 3.6 | 3.3143 | 3.5143 | 3.5143 | +0.143 (+4.24%) | 4,069,697 |
| 8 Jun 2005 | CNY | 3.0929 | 3.3929 | 3.0929 | 3.3714 | 3.3714 | +0.271 (+8.75%) | 2,076,365 |
| 7 Jun 2005 | CNY | 3.1 | 3.1857 | 3.0857 | 3.1 | 3.1 | -0.007 (-0.23%) | 504,140 |
| 6 Jun 2005 | CNY | 3.0786 | 3.1214 | 3 | 3.1071 | 3.1071 | -0.064 (-2.03%) | 334,016 |
| 3 Jun 2005 | CNY | 3.1571 | 3.2 | 3.1214 | 3.1714 | 3.1714 | +0.029 (+0.91%) | 484,260 |
| 2 Jun 2005 | CNY | 3.2 | 3.2143 | 3.1214 | 3.1429 | 3.1429 | -0.071 (-2.22%) | 660,426 |
| 1 Jun 2005 | CNY | 3.3286 | 3.3429 | 3.2071 | 3.2143 | 3.2143 | -0.079 (-2.39%) | 675,735 |
| 31 May 2005 | CNY | 3.3286 | 3.3643 | 3.2857 | 3.2929 | 3.2929 | -0.036 (-1.07%) | 458,640 |
| 30 May 2005 | CNY | 3.2571 | 3.3429 | 3.2571 | 3.3286 | 3.3286 | +0.043 (+1.31%) | 399,408 |
| 27 May 2005 | CNY | 3.2714 | 3.3286 | 3.2643 | 3.2857 | 3.2857 | -0.007 (-0.22%) | 324,496 |
| 26 May 2005 | CNY | 3.3071 | 3.35 | 3.2786 | 3.2929 | 3.2929 | -0.029 (-0.86%) | 261,520 |
| 25 May 2005 | CNY | 3.2714 | 3.3571 | 3.2643 | 3.3214 | 3.3214 | +0.029 (+0.87%) | 695,308 |
| 24 May 2005 | CNY | 3.2071 | 3.3214 | 3.1929 | 3.2929 | 3.2929 | +0.079 (+2.45%) | 416,628 |
| 23 May 2005 | CNY | 3.3429 | 3.3429 | 3.2071 | 3.2143 | 3.2143 | -0.136 (-4.05%) | 770,560 |
