| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Aug 2005 | CNY | 1.8067 | 1.8067 | 1.7278 | 1.7396 | 1.7396 | -0.067 (-3.71%) | 5,580,128 |
| 26 Aug 2005 | CNY | 1.8185 | 1.8343 | 1.7909 | 1.8067 | 1.8067 | -0.008 (-0.44%) | 3,109,565 |
| 25 Aug 2005 | CNY | 1.8146 | 1.8225 | 1.787 | 1.8146 | 1.8146 | +0.004 (+0.22%) | 2,857,654 |
| 24 Aug 2005 | CNY | 1.7909 | 1.8343 | 1.787 | 1.8107 | 1.8107 | +0.024 (+1.33%) | 3,200,589 |
| 23 Aug 2005 | CNY | 1.8264 | 1.8264 | 1.7712 | 1.787 | 1.787 | -0.032 (-1.73%) | 4,081,887 |
| 22 Aug 2005 | CNY | 1.7988 | 1.8383 | 1.7988 | 1.8185 | 1.8185 | +0.028 (+1.54%) | 3,772,972 |
| 19 Aug 2005 | CNY | 1.8185 | 1.854 | 1.7673 | 1.7909 | 1.7909 | -0.032 (-1.73%) | 8,455,221 |
| 18 Aug 2005 | CNY | 1.9251 | 1.9408 | 1.8146 | 1.8225 | 1.8225 | -0.114 (-5.91%) | 11,154,988 |
| 17 Aug 2005 | CNY | 1.9527 | 1.9527 | 1.8185 | 1.9369 | 1.9369 | +0.024 (+1.24%) | 7,824,566 |
| 16 Aug 2005 | CNY | 1.9093 | 1.9487 | 1.8856 | 1.9132 | 1.9132 | +0.004 (+0.20%) | 11,117,686 |
| 15 Aug 2005 | CNY | 1.8817 | 1.9251 | 1.8462 | 1.9093 | 1.9093 | +0.043 (+2.33%) | 8,452,539 |
| 12 Aug 2005 | CNY | 1.929 | 1.9684 | 1.854 | 1.8659 | 1.8659 | -0.059 (-3.08%) | 14,794,034 |
| 11 Aug 2005 | CNY | 1.8896 | 1.929 | 1.8619 | 1.9251 | 1.9251 | +0.035 (+1.88%) | 12,097,020 |
| 10 Aug 2005 | CNY | 1.9053 | 1.9093 | 1.8501 | 1.8896 | 1.8896 | -0.012 (-0.62%) | 8,626,070 |
| 9 Aug 2005 | CNY | 1.8777 | 1.9053 | 1.854 | 1.9014 | 1.9014 | +0.02 (+1.05%) | 8,243,295 |
| 8 Aug 2005 | CNY | 1.8856 | 1.9329 | 1.8659 | 1.8817 | 1.8817 | -0.004 (-0.21%) | 11,086,561 |
| 5 Aug 2005 | CNY | 1.8146 | 1.8974 | 1.8028 | 1.8856 | 1.8856 | +0.067 (+3.69%) | 12,382,362 |
| 4 Aug 2005 | CNY | 1.8146 | 1.8422 | 1.8067 | 1.8185 | 1.8185 | -0.008 (-0.43%) | 6,912,734 |
| 3 Aug 2005 | CNY | 1.854 | 1.9093 | 1.8225 | 1.8264 | 1.8264 | -0.02 (-1.07%) | 16,245,950 |
| 2 Aug 2005 | CNY | 1.8422 | 1.8501 | 1.8146 | 1.8462 | 1.8462 | +0.004 (+0.22%) | 7,691,162 |
| 1 Aug 2005 | CNY | 1.8422 | 1.858 | 1.8107 | 1.8422 | 1.8422 | 0.0 (0.0%) | 10,369,447 |
| 29 Jul 2005 | CNY | 1.7673 | 1.8462 | 1.7594 | 1.8422 | 1.8422 | +0.071 (+4.01%) | 15,646,521 |
| 28 Jul 2005 | CNY | 1.787 | 1.8185 | 1.7673 | 1.7712 | 1.7712 | -0.04 (-2.18%) | 11,169,607 |
| 27 Jul 2005 | CNY | 1.787 | 1.8146 | 1.7633 | 1.8107 | 1.8107 | +0.008 (+0.44%) | 11,151,348 |
| 26 Jul 2005 | CNY | 1.7515 | 1.8067 | 1.716 | 1.8028 | 1.8028 | +0.067 (+3.87%) | 15,140,132 |
| 25 Jul 2005 | CNY | 1.716 | 1.7554 | 1.7002 | 1.7357 | 1.7357 | +0.024 (+1.38%) | 12,982,979 |
| 22 Jul 2005 | CNY | 1.7041 | 1.7554 | 1.6568 | 1.712 | 1.712 | +0.063 (+3.83%) | 14,019,353 |
| 21 Jul 2005 | CNY | 1.7239 | 1.7239 | 1.641 | 1.6489 | 1.6489 | -0.075 (-4.35%) | 4,761,731 |
| 20 Jul 2005 | CNY | 1.7318 | 1.7396 | 1.6963 | 1.7239 | 1.7239 | +0.822 (+91.06%) | 1,006,775 |
| 20 Jul 2005 |
|
|||||||
| 19 Jul 2005 | CNY | 1.7778 | 1.7962 | 1.7489 | 1.7594 | 1.7594 | -0.018 (-1.03%) | 3,499,151 |
