| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Aug 2005 | CNY | 1.3958 | 1.4323 | 1.3906 | 1.401 | 1.401 | +0.016 (+1.13%) | 4,211,756 |
| 15 Aug 2005 | CNY | 1.3177 | 1.3906 | 1.3177 | 1.3854 | 1.3854 | +0.057 (+4.31%) | 1,403,815 |
| 12 Aug 2005 | CNY | 1.401 | 1.401 | 1.3021 | 1.3281 | 1.3281 | -0.068 (-4.85%) | 2,451,377 |
| 11 Aug 2005 | CNY | 1.3542 | 1.4167 | 1.3438 | 1.3958 | 1.3958 | +0.036 (+2.68%) | 3,332,296 |
| 10 Aug 2005 | CNY | 1.349 | 1.3646 | 1.3177 | 1.3594 | 1.3594 | +0.01 (+0.77%) | 1,876,897 |
| 9 Aug 2005 | CNY | 1.3125 | 1.349 | 1.2917 | 1.349 | 1.349 | +0.031 (+2.38%) | 1,523,648 |
| 8 Aug 2005 | CNY | 1.3229 | 1.3281 | 1.2969 | 1.3177 | 1.3177 | 0.0 (0.0%) | 1,944,000 |
| 5 Aug 2005 | CNY | 1.2865 | 1.3177 | 1.25 | 1.3177 | 1.3177 | +0.052 (+4.12%) | 1,870,126 |
| 4 Aug 2005 | CNY | 1.276 | 1.3021 | 1.2552 | 1.2656 | 1.2656 | -0.036 (-2.80%) | 942,681 |
| 3 Aug 2005 | CNY | 1.276 | 1.3333 | 1.276 | 1.3021 | 1.3021 | 0.0 (0.0%) | 2,630,444 |
| 2 Aug 2005 | CNY | 1.2396 | 1.3125 | 1.224 | 1.3021 | 1.3021 | +0.052 (+4.17%) | 2,065,960 |
| 1 Aug 2005 | CNY | 1.2396 | 1.2656 | 1.2396 | 1.25 | 1.25 | +0.01 (+0.84%) | 528,768 |
| 29 Jul 2005 | CNY | 1.2552 | 1.2604 | 1.224 | 1.2396 | 1.2396 | -0.026 (-2.05%) | 788,832 |
| 28 Jul 2005 | CNY | 1.2396 | 1.2708 | 1.2292 | 1.2656 | 1.2656 | +0.036 (+2.96%) | 2,179,676 |
| 27 Jul 2005 | CNY | 1.2135 | 1.2344 | 1.1823 | 1.2292 | 1.2292 | +0.016 (+1.29%) | 1,317,845 |
| 26 Jul 2005 | CNY | 1.151 | 1.2188 | 1.151 | 1.2135 | 1.2135 | +0.062 (+5.43%) | 1,492,465 |
| 25 Jul 2005 | CNY | 1.1771 | 1.1771 | 1.1458 | 1.151 | 1.151 | -0.026 (-2.22%) | 464,160 |
| 22 Jul 2005 | CNY | 1.1719 | 1.1979 | 1.1458 | 1.1771 | 1.1771 | +0.021 (+1.80%) | 722,323 |
| 21 Jul 2005 | CNY | 1.1719 | 1.1875 | 1.1302 | 1.1563 | 1.1563 | -0.021 (-1.77%) | 470,638 |
| 20 Jul 2005 | CNY | 1.1615 | 1.1823 | 1.1615 | 1.1771 | 1.1771 | +0.005 (+0.44%) | 306,240 |
| 19 Jul 2005 | CNY | 1.1615 | 1.1875 | 1.1458 | 1.1719 | 1.1719 | +0.005 (+0.45%) | 362,204 |
| 18 Jul 2005 | CNY | 1.2396 | 1.2396 | 1.1667 | 1.1667 | 1.1667 | -0.094 (-7.43%) | 526,272 |
| 15 Jul 2005 | CNY | 1.3021 | 1.3177 | 1.2604 | 1.2604 | 1.2604 | +0.522 (+70.60%) | 354,816 |
| 15 Jul 2005 |
|
|||||||
| 14 Jul 2005 | CNY | 1.3576 | 1.3646 | 1.3299 | 1.3299 | 1.3299 | -0.024 (-1.79%) | 1,101,340 |
| 13 Jul 2005 | CNY | 1.3542 | 1.3576 | 1.3299 | 1.3542 | 1.3542 | 0.0 (0.0%) | 807,252 |
| 12 Jul 2005 | CNY | 1.3194 | 1.3542 | 1.3021 | 1.3542 | 1.3542 | +0.042 (+3.18%) | 731,865 |
| 11 Jul 2005 | CNY | 1.3507 | 1.3507 | 1.3021 | 1.3125 | 1.3125 | -0.004 (-0.27%) | 893,664 |
| 8 Jul 2005 | CNY | 1.3299 | 1.3854 | 1.2951 | 1.316 | 1.316 | -0.014 (-1.05%) | 1,329,707 |
| 7 Jul 2005 | CNY | 1.3021 | 1.3299 | 1.2917 | 1.3299 | 1.3299 | +0.031 (+2.41%) | 1,349,568 |
| 6 Jul 2005 | CNY | 1.3264 | 1.3333 | 1.2847 | 1.2986 | 1.2986 | -0.014 (-1.06%) | 491,673 |
