| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2005 | CNY | 1.225 | 1.2571 | 1.1607 | 1.1786 | 1.1786 | -0.046 (-3.79%) | 10,254,549 |
| 17 Aug 2005 | CNY | 1.25 | 1.25 | 1.1536 | 1.225 | 1.225 | -0.025 (-2%) | 9,188,863 |
| 16 Aug 2005 | CNY | 1.2643 | 1.2893 | 1.2286 | 1.25 | 1.25 | -0.014 (-1.13%) | 10,194,234 |
| 15 Aug 2005 | CNY | 1.2179 | 1.2714 | 1.1964 | 1.2643 | 1.2643 | -0.021 (-1.66%) | 14,478,746 |
| 12 Aug 2005 | CNY | 1.2643 | 1.2964 | 1.2571 | 1.2857 | 1.2857 | +0.83 (+181.95%) | 7,989,408 |
| 12 Aug 2005 |
|
|||||||
| 11 Aug 2005 | CNY | 1.2612 | 1.2902 | 1.2567 | 1.2768 | 1.2768 | +0.022 (+1.78%) | 16,102,298 |
| 10 Aug 2005 | CNY | 1.2455 | 1.2701 | 1.2277 | 1.2545 | 1.2545 | +0.007 (+0.54%) | 11,263,499 |
| 9 Aug 2005 | CNY | 1.2165 | 1.25 | 1.1897 | 1.2478 | 1.2478 | +0.031 (+2.57%) | 9,847,658 |
| 8 Aug 2005 | CNY | 1.183 | 1.2411 | 1.183 | 1.2165 | 1.2165 | +0.042 (+3.61%) | 12,248,871 |
| 5 Aug 2005 | CNY | 1.1384 | 1.183 | 1.1295 | 1.1741 | 1.1741 | +0.011 (+0.95%) | 14,850,545 |
| 4 Aug 2005 | CNY | 1.1049 | 1.1652 | 1.0848 | 1.163 | 1.163 | +0.047 (+4.20%) | 21,098,304 |
| 3 Aug 2005 | CNY | 1.0982 | 1.1384 | 1.0915 | 1.1161 | 1.1161 | +0.011 (+1.01%) | 12,366,945 |
| 2 Aug 2005 | CNY | 1.0647 | 1.1071 | 1.0603 | 1.1049 | 1.1049 | +0.047 (+4.43%) | 6,011,317 |
| 1 Aug 2005 | CNY | 1.0603 | 1.0759 | 1.0491 | 1.058 | 1.058 | -0.007 (-0.63%) | 1,855,168 |
| 29 Jul 2005 | CNY | 1.0714 | 1.0826 | 1.0513 | 1.0647 | 1.0647 | -0.004 (-0.42%) | 3,027,270 |
| 28 Jul 2005 | CNY | 1.0714 | 1.0871 | 1.0625 | 1.0692 | 1.0692 | -0.011 (-1.04%) | 6,587,217 |
| 27 Jul 2005 | CNY | 1.029 | 1.0848 | 1.0268 | 1.0804 | 1.0804 | +0.047 (+4.54%) | 6,646,568 |
| 26 Jul 2005 | CNY | 1.0156 | 1.0446 | 1.0067 | 1.0335 | 1.0335 | +0.009 (+0.87%) | 3,503,472 |
| 25 Jul 2005 | CNY | 1 | 1.0313 | 0.9888 | 1.0246 | 1.0246 | 0.0 (0.0%) | 3,092,432 |
| 22 Jul 2005 | CNY | 1 | 1.0313 | 0.9777 | 1.0246 | 1.0246 | +0.036 (+3.62%) | 4,213,207 |
| 21 Jul 2005 | CNY | 0.9688 | 1.0201 | 0.9688 | 0.9888 | 0.9888 | +0.033 (+3.50%) | 4,414,161 |
| 20 Jul 2005 | CNY | 0.9576 | 0.9688 | 0.942 | 0.9554 | 0.9554 | 0.0 (0.0%) | 1,314,440 |
| 19 Jul 2005 | CNY | 0.9375 | 0.9688 | 0.933 | 0.9554 | 0.9554 | +0.016 (+1.67%) | 1,718,156 |
| 18 Jul 2005 | CNY | 0.9777 | 0.9888 | 0.9375 | 0.9397 | 0.9397 | -0.051 (-5.19%) | 2,991,296 |
| 15 Jul 2005 | CNY | 1.0179 | 1.029 | 0.9777 | 0.9911 | 0.9911 | -0.029 (-2.84%) | 2,745,151 |
| 14 Jul 2005 | CNY | 1.0156 | 1.0357 | 1.0156 | 1.0201 | 1.0201 | -0.009 (-0.86%) | 1,186,080 |
| 13 Jul 2005 | CNY | 1.0446 | 1.0446 | 1.0112 | 1.029 | 1.029 | -0.016 (-1.49%) | 2,467,136 |
| 12 Jul 2005 | CNY | 1.0156 | 1.0603 | 1.0134 | 1.0446 | 1.0446 | +0.022 (+2.18%) | 4,413,368 |
| 11 Jul 2005 | CNY | 1.067 | 1.0692 | 1.0223 | 1.0223 | 1.0223 | -0.025 (-2.35%) | 2,577,599 |
| 8 Jul 2005 | CNY | 1.0625 | 1.0692 | 1.0201 | 1.0469 | 1.0469 | -0.02 (-1.88%) | 2,845,230 |
