| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2005 | CNY | 5.18 | 5.18 | 4.8 | 4.98 | 4.98 | -0.26 (-4.96%) | 965,311 |
| 1 Jul 2005 | CNY | 5.62 | 5.68 | 5.24 | 5.24 | 5.24 | -0.652 (-11.07%) | 690,829 |
| 1 Jul 2005 |
|
|||||||
| 30 Jun 2005 | CNY | 6.0692 | 6.1462 | 5.8846 | 5.8923 | 5.8923 | -0.215 (-3.53%) | 905,265 |
| 29 Jun 2005 | CNY | 6.0385 | 6.2154 | 6.0385 | 6.1077 | 6.1077 | +0.069 (+1.15%) | 886,269 |
| 28 Jun 2005 | CNY | 6.1539 | 6.1539 | 6.0231 | 6.0385 | 6.0385 | -0.177 (-2.85%) | 1,036,916 |
| 27 Jun 2005 | CNY | 6.0385 | 6.3846 | 6.0385 | 6.2154 | 6.2154 | +0.292 (+4.93%) | 2,657,573 |
| 24 Jun 2005 | CNY | 5.8077 | 5.9308 | 5.7615 | 5.9231 | 5.9231 | +0.108 (+1.85%) | 559,638 |
| 23 Jun 2005 | CNY | 5.9615 | 6 | 5.8 | 5.8154 | 5.8154 | -0.162 (-2.70%) | 681,166 |
| 22 Jun 2005 | CNY | 6.0462 | 6.0615 | 5.8692 | 5.9769 | 5.9769 | -0.062 (-1.02%) | 881,985 |
| 21 Jun 2005 | CNY | 6.0769 | 6.0923 | 5.9385 | 6.0385 | 6.0385 | -0.061 (-1.01%) | 1,549,107 |
| 20 Jun 2005 | CNY | 5.7692 | 6.1692 | 5.6077 | 6.1 | 6.1 | +0.385 (+6.73%) | 2,043,319 |
| 17 Jun 2005 | CNY | 5.8692 | 5.9154 | 5.6769 | 5.7154 | 5.7154 | -0.146 (-2.49%) | 608,800 |
| 16 Jun 2005 | CNY | 5.7308 | 5.8846 | 5.6 | 5.8615 | 5.8615 | +0.177 (+3.11%) | 1,150,314 |
| 15 Jun 2005 | CNY | 5.8077 | 5.8077 | 5.5923 | 5.6846 | 5.6846 | -0.015 (-0.27%) | 719,617 |
| 14 Jun 2005 | CNY | 5.9077 | 5.9539 | 5.6923 | 5.7 | 5.7 | -0.162 (-2.76%) | 545,363 |
| 13 Jun 2005 | CNY | 5.8308 | 5.9 | 5.7308 | 5.8615 | 5.8615 | +0.023 (+0.39%) | 702,319 |
| 10 Jun 2005 | CNY | 5.9923 | 6.0385 | 5.7846 | 5.8385 | 5.8385 | -0.2 (-3.31%) | 1,206,275 |
| 9 Jun 2005 | CNY | 5.8462 | 6.2692 | 5.7462 | 6.0385 | 6.0385 | +0.139 (+2.35%) | 2,296,294 |
| 8 Jun 2005 | CNY | 5.4615 | 5.9385 | 5.4615 | 5.9 | 5.9 | +0.477 (+8.79%) | 1,727,676 |
| 7 Jun 2005 | CNY | 5.5231 | 5.6385 | 5.4 | 5.4231 | 5.4231 | +0.023 (+0.43%) | 736,490 |
| 6 Jun 2005 | CNY | 5.3231 | 5.4 | 5.0923 | 5.4 | 5.4 | 0.0 (0.0%) | 552,676 |
| 3 Jun 2005 | CNY | 5.4539 | 5.5385 | 5.3154 | 5.4 | 5.4 | -0.077 (-1.40%) | 311,675 |
| 2 Jun 2005 | CNY | 5.4 | 5.5 | 5.3923 | 5.4769 | 5.4769 | +0.015 (+0.28%) | 323,077 |
| 1 Jun 2005 | CNY | 5.5692 | 5.6539 | 5.4462 | 5.4615 | 5.4615 | -0.1 (-1.80%) | 292,632 |
| 31 May 2005 | CNY | 5.6077 | 5.6923 | 5.5539 | 5.5615 | 5.5615 | -0.046 (-0.82%) | 252,561 |
| 30 May 2005 | CNY | 5.4923 | 5.6385 | 5.4308 | 5.6077 | 5.6077 | +0.077 (+1.39%) | 285,984 |
| 27 May 2005 | CNY | 5.4923 | 5.6615 | 5.4923 | 5.5308 | 5.5308 | -0.038 (-0.69%) | 288,736 |
| 26 May 2005 | CNY | 5.6846 | 5.7462 | 5.5462 | 5.5692 | 5.5692 | -0.154 (-2.69%) | 613,813 |
| 25 May 2005 | CNY | 5.4846 | 6 | 5.4462 | 5.7231 | 5.7231 | +0.238 (+4.35%) | 1,252,842 |
| 24 May 2005 | CNY | 5.3539 | 5.5615 | 5.3462 | 5.4846 | 5.4846 | +0.146 (+2.74%) | 381,394 |
