| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Sep 2005 | CNY | 1.6706 | 1.6731 | 1.6213 | 1.6291 | 1.6291 | -0.034 (-2.03%) | 5,210,400 |
| 9 Sep 2005 | CNY | 1.6628 | 1.7068 | 1.6447 | 1.6628 | 1.6628 | +0.005 (+0.31%) | 9,421,368 |
| 8 Sep 2005 | CNY | 1.7094 | 1.7275 | 1.6084 | 1.6576 | 1.6576 | -2.737 (-62.28%) | 25,016,465 |
| 8 Sep 2005 |
|
|||||||
| 22 Jul 2005 | CNY | 1.4911 | 1.517 | 1.4282 | 1.4634 | 1.4634 | -0.028 (-1.86%) | 10,268,081 |
| 21 Jul 2005 | CNY | 1.5152 | 1.5226 | 1.4726 | 1.4911 | 1.4911 | -0.018 (-1.23%) | 6,424,858 |
| 20 Jul 2005 | CNY | 1.5207 | 1.5263 | 1.4911 | 1.5096 | 1.5096 | 0.0 (0.0%) | 6,261,577 |
| 19 Jul 2005 | CNY | 1.4671 | 1.5115 | 1.4634 | 1.5096 | 1.5096 | +0.037 (+2.51%) | 6,286,707 |
| 18 Jul 2005 | CNY | 1.4615 | 1.4893 | 1.4375 | 1.4726 | 1.4726 | +0.024 (+1.66%) | 5,376,654 |
| 15 Jul 2005 | CNY | 1.4893 | 1.5078 | 1.4449 | 1.4486 | 1.4486 | -0.05 (-3.33%) | 7,237,565 |
| 14 Jul 2005 | CNY | 1.5318 | 1.5707 | 1.4948 | 1.4985 | 1.4985 | +0.004 (+0.25%) | 21,341,519 |
| 13 Jul 2005 | CNY | 1.4726 | 1.4948 | 1.4541 | 1.4948 | 1.4948 | +0.022 (+1.51%) | 11,085,032 |
| 12 Jul 2005 | CNY | 1.3838 | 1.4948 | 1.3709 | 1.4726 | 1.4726 | +0.078 (+5.57%) | 7,564,024 |
| 11 Jul 2005 | CNY | 1.4153 | 1.4708 | 1.3894 | 1.3949 | 1.3949 | +0.007 (+0.53%) | 5,822,702 |
| 8 Jul 2005 | CNY | 1.4301 | 1.4301 | 1.3838 | 1.3875 | 1.3875 | -0.054 (-3.73%) | 4,482,876 |
| 7 Jul 2005 | CNY | 1.4116 | 1.4523 | 1.4116 | 1.4412 | 1.4412 | +0.015 (+1.04%) | 4,357,260 |
| 6 Jul 2005 | CNY | 1.4708 | 1.48 | 1.4097 | 1.4264 | 1.4264 | -0.026 (-1.78%) | 7,526,938 |
| 5 Jul 2005 | CNY | 1.493 | 1.5059 | 1.443 | 1.4523 | 1.4523 | -0.046 (-3.08%) | 10,706,816 |
| 4 Jul 2005 | CNY | 1.4282 | 1.517 | 1.4282 | 1.4985 | 1.4985 | +0.065 (+4.51%) | 17,248,669 |
| 1 Jul 2005 | CNY | 1.4301 | 1.4837 | 1.4245 | 1.4338 | 1.4338 | -0.043 (-2.88%) | 13,445,543 |
| 30 Jun 2005 | CNY | 1.4782 | 1.4782 | 1.4652 | 1.4763 | 1.4763 | +0.133 (+9.92%) | 26,962,762 |
| 17 Jun 2005 | CNY | 1.3986 | 1.406 | 1.332 | 1.3431 | 1.3431 | -0.054 (-3.84%) | 6,753,247 |
| 16 Jun 2005 | CNY | 1.2876 | 1.406 | 1.2876 | 1.3968 | 1.3968 | +0.104 (+8.01%) | 11,105,664 |
| 15 Jun 2005 | CNY | 1.2876 | 1.3135 | 1.2636 | 1.2932 | 1.2932 | +0.015 (+1.16%) | 3,511,877 |
| 14 Jun 2005 | CNY | 1.3154 | 1.332 | 1.2765 | 1.2784 | 1.2784 | -0.037 (-2.81%) | 2,109,295 |
| 13 Jun 2005 | CNY | 1.3006 | 1.3265 | 1.2969 | 1.3154 | 1.3154 | +0.015 (+1.14%) | 2,274,878 |
| 10 Jun 2005 | CNY | 1.3413 | 1.345 | 1.2895 | 1.3006 | 1.3006 | -0.041 (-3.03%) | 3,737,709 |
| 9 Jun 2005 | CNY | 1.3024 | 1.3838 | 1.2876 | 1.3413 | 1.3413 | +0.033 (+2.55%) | 7,967,694 |
| 8 Jun 2005 | CNY | 1.1914 | 1.3154 | 1.1914 | 1.308 | 1.308 | +0.113 (+9.45%) | 6,240,815 |
| 7 Jun 2005 | CNY | 1.1988 | 1.2303 | 1.1914 | 1.1951 | 1.1951 | -0.004 (-0.31%) | 1,740,673 |
| 6 Jun 2005 | CNY | 1.1655 | 1.2081 | 1.1581 | 1.1988 | 1.1988 | +0.02 (+1.72%) | 1,007,653 |
