| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2005 | CNY | 1.4103 | 1.4188 | 1.3718 | 1.4103 | 1.4103 | -0.009 (-0.60%) | 7,990,674 |
| 24 Aug 2005 | CNY | 1.4338 | 1.4423 | 1.3846 | 1.4188 | 1.4188 | -0.032 (-2.21%) | 11,505,101 |
| 23 Aug 2005 | CNY | 1.5962 | 1.5962 | 1.3654 | 1.4509 | 1.4509 | +1.11 (+325.48%) | 28,741,508 |
| 23 Aug 2005 |
|
|||||||
| 5 Aug 2005 | CNY | 1.4629 | 1.596 | 1.4612 | 1.596 | 1.596 | +0.145 (+9.96%) | 32,875,849 |
| 4 Aug 2005 | CNY | 1.3642 | 1.4661 | 1.3642 | 1.4514 | 1.4514 | +0.082 (+6.00%) | 15,030,442 |
| 3 Aug 2005 | CNY | 1.3659 | 1.3889 | 1.3478 | 1.3692 | 1.3692 | +0.003 (+0.24%) | 6,595,086 |
| 2 Aug 2005 | CNY | 1.3084 | 1.3659 | 1.3018 | 1.3659 | 1.3659 | +0.059 (+4.53%) | 8,337,458 |
| 1 Aug 2005 | CNY | 1.2952 | 1.3166 | 1.2936 | 1.3067 | 1.3067 | +0.01 (+0.76%) | 3,697,532 |
| 29 Jul 2005 | CNY | 1.3116 | 1.3149 | 1.2952 | 1.2968 | 1.2968 | +0.002 (+0.12%) | 3,573,200 |
| 28 Jul 2005 | CNY | 1.2837 | 1.3133 | 1.2837 | 1.2952 | 1.2952 | 0.0 (0.0%) | 3,335,546 |
| 27 Jul 2005 | CNY | 1.2788 | 1.3149 | 1.2673 | 1.2952 | 1.2952 | -0.002 (-0.12%) | 3,568,381 |
| 26 Jul 2005 | CNY | 1.264 | 1.3067 | 1.2525 | 1.2968 | 1.2968 | +0.028 (+2.20%) | 6,592,847 |
| 25 Jul 2005 | CNY | 1.2459 | 1.2755 | 1.2327 | 1.2689 | 1.2689 | +0.025 (+1.98%) | 4,989,713 |
| 22 Jul 2005 | CNY | 1.2081 | 1.2738 | 1.2081 | 1.2443 | 1.2443 | +0.041 (+3.42%) | 6,471,131 |
| 21 Jul 2005 | CNY | 1.2048 | 1.213 | 1.1933 | 1.2032 | 1.2032 | -0.002 (-0.13%) | 2,548,514 |
| 20 Jul 2005 | CNY | 1.2015 | 1.2081 | 1.1867 | 1.2048 | 1.2048 | +0.005 (+0.41%) | 1,542,537 |
| 19 Jul 2005 | CNY | 1.1851 | 1.2015 | 1.1834 | 1.1999 | 1.1999 | +0.008 (+0.69%) | 1,174,175 |
| 18 Jul 2005 | CNY | 1.1769 | 1.1966 | 1.1736 | 1.1917 | 1.1917 | +0.007 (+0.56%) | 1,782,983 |
| 15 Jul 2005 | CNY | 1.1949 | 1.2097 | 1.1834 | 1.1851 | 1.1851 | -0.02 (-1.64%) | 2,710,355 |
| 14 Jul 2005 | CNY | 1.2163 | 1.2278 | 1.1949 | 1.2048 | 1.2048 | +0.005 (+0.41%) | 2,505,391 |
| 13 Jul 2005 | CNY | 1.2114 | 1.2114 | 1.1884 | 1.1999 | 1.1999 | -0.013 (-1.08%) | 2,224,359 |
| 12 Jul 2005 | CNY | 1.1801 | 1.213 | 1.1752 | 1.213 | 1.213 | +0.028 (+2.35%) | 4,564,338 |
| 11 Jul 2005 | CNY | 1.19 | 1.218 | 1.1851 | 1.1851 | 1.1851 | -0.018 (-1.50%) | 6,201,840 |
| 8 Jul 2005 | CNY | 1.1933 | 1.2081 | 1.1703 | 1.2032 | 1.2032 | +0.01 (+0.83%) | 8,047,641 |
| 7 Jul 2005 | CNY | 1.1358 | 1.2196 | 1.1276 | 1.1933 | 1.1933 | +0.058 (+5.06%) | 18,721,745 |
| 17 Jun 2005 | CNY | 1.0947 | 1.1867 | 1.0848 | 1.1358 | 1.1358 | +0.056 (+5.18%) | 19,296,464 |
| 16 Jun 2005 | CNY | 1.0454 | 1.0848 | 1.0454 | 1.0799 | 1.0799 | +0.031 (+2.98%) | 2,692,176 |
| 15 Jun 2005 | CNY | 1.0684 | 1.07 | 1.0487 | 1.0487 | 1.0487 | -0.021 (-1.99%) | 2,005,894 |
| 14 Jun 2005 | CNY | 1.1111 | 1.1111 | 1.0684 | 1.07 | 1.07 | -0.02 (-1.81%) | 2,189,655 |
| 13 Jun 2005 | CNY | 1.1144 | 1.1144 | 1.0815 | 1.0897 | 1.0897 | -0.028 (-2.51%) | 2,353,686 |
