| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2006 | CNY | 6.141 | 6.1898 | 6.0796 | 6.1834 | 6.1834 | -0.009 (-0.14%) | 15,449,856 |
| 9 Jan 2006 | CNY | 6.1792 | 6.2492 | 6.0308 | 6.1919 | 6.1919 | +0.025 (+0.41%) | 34,475,093 |
| 6 Jan 2006 | CNY | 6.2704 | 6.2704 | 6.105 | 6.1665 | 6.1665 | -0.087 (-1.39%) | 30,065,084 |
| 5 Jan 2006 | CNY | 6.2534 | 6.2788 | 6.1008 | 6.2534 | 6.2534 | +0.002 (+0.03%) | 25,402,541 |
| 4 Jan 2006 | CNY | 6.0096 | 6.317 | 6.0096 | 6.2513 | 6.2513 | +0.362 (+6.16%) | 32,267,157 |
| 30 Dec 2005 | CNY | 5.9863 | 5.9948 | 5.7256 | 5.8888 | 5.8888 | -0.098 (-1.63%) | 43,984,957 |
| 29 Dec 2005 | CNY | 5.9121 | 6.3382 | 5.8782 | 5.9863 | 5.9863 | +0.115 (+1.95%) | 112,453,584 |
| 30 Nov 2005 | CNY | 5.9312 | 5.9672 | 5.8125 | 5.8718 | 5.8718 | -0.061 (-1.04%) | 9,236,789 |
| 29 Nov 2005 | CNY | 6.0457 | 6.052 | 5.8952 | 5.9333 | 5.9333 | -0.112 (-1.86%) | 5,429,207 |
| 28 Nov 2005 | CNY | 5.9354 | 6.0541 | 5.9312 | 6.0457 | 6.0457 | +0.047 (+0.78%) | 2,930,001 |
| 25 Nov 2005 | CNY | 5.999 | 6.0753 | 5.9142 | 5.999 | 5.999 | +0.011 (+0.18%) | 4,345,866 |
| 24 Nov 2005 | CNY | 6.1919 | 6.1919 | 5.9778 | 5.9884 | 5.9884 | -0.036 (-0.60%) | 12,975,913 |
| 11 Nov 2005 | CNY | 5.9036 | 6.0372 | 5.9036 | 6.0245 | 6.0245 | +0.085 (+1.43%) | 7,286,241 |
| 10 Nov 2005 | CNY | 5.999 | 6.0351 | 5.9142 | 5.9397 | 5.9397 | -0.076 (-1.27%) | 8,531,174 |
| 9 Nov 2005 | CNY | 5.8294 | 6.0372 | 5.7362 | 6.016 | 6.016 | +0.21 (+3.62%) | 12,615,911 |
| 8 Nov 2005 | CNY | 5.7277 | 5.8506 | 5.7256 | 5.8061 | 5.8061 | +0.002 (+0.04%) | 1,694,042 |
| 7 Nov 2005 | CNY | 5.8888 | 5.91 | 5.7552 | 5.804 | 5.804 | -0.098 (-1.65%) | 5,497,997 |
| 4 Nov 2005 | CNY | 5.8252 | 5.9354 | 5.7722 | 5.9015 | 5.9015 | +0.066 (+1.13%) | 9,814,916 |
| 3 Nov 2005 | CNY | 5.8082 | 5.8676 | 5.7658 | 5.8358 | 5.8358 | +0.006 (+0.11%) | 4,208,715 |
| 2 Nov 2005 | CNY | 5.8422 | 5.9248 | 5.8082 | 5.8294 | 5.8294 | 0.0 (0.0%) | 4,500,098 |
| 1 Nov 2005 | CNY | 5.7192 | 5.857 | 5.6662 | 5.8294 | 5.8294 | +0.127 (+2.23%) | 5,053,222 |
| 31 Oct 2005 | CNY | 5.5751 | 5.734 | 5.5751 | 5.7023 | 5.7023 | +0.127 (+2.28%) | 8,850,785 |
| 28 Oct 2005 | CNY | 5.5963 | 5.7425 | 5.5348 | 5.5751 | 5.5751 | -0.015 (-0.26%) | 10,939,899 |
| 27 Oct 2005 | CNY | 5.5093 | 5.6556 | 5.5072 | 5.5899 | 5.5899 | +0.042 (+0.76%) | 13,081,027 |
| 26 Oct 2005 | CNY | 5.6811 | 5.6811 | 5.5093 | 5.5475 | 5.5475 | -0.197 (-3.43%) | 29,803,389 |
| 25 Oct 2005 | CNY | 5.9354 | 5.9354 | 5.7023 | 5.7446 | 5.7446 | -0.218 (-3.66%) | 19,026,100 |
| 24 Oct 2005 | CNY | 6.016 | 6.0414 | 5.8888 | 5.963 | 5.963 | -0.036 (-0.60%) | 7,341,959 |
| 21 Oct 2005 | CNY | 5.821 | 6.016 | 5.7658 | 5.999 | 5.999 | +0.178 (+3.06%) | 18,404,875 |
| 20 Oct 2005 | CNY | 5.7023 | 5.8252 | 5.6429 | 5.821 | 5.821 | +0.11 (+1.93%) | 7,868,991 |
| 19 Oct 2005 | CNY | 5.7234 | 5.7934 | 5.7086 | 5.7107 | 5.7107 | -0.028 (-0.48%) | 12,436,091 |
