| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Mar 2006 | CNY | 1.3618 | 1.396 | 1.3476 | 1.3903 | 1.3903 | +0.023 (+1.67%) | 4,796,355 |
| 22 Mar 2006 | CNY | 1.3789 | 1.4188 | 1.3447 | 1.3675 | 1.3675 | +0.017 (+1.27%) | 3,084,279 |
| 21 Mar 2006 | CNY | 1.3419 | 1.3932 | 1.3419 | 1.3504 | 1.3504 | -0.011 (-0.84%) | 3,737,412 |
| 20 Mar 2006 | CNY | 1.3191 | 1.3647 | 1.3191 | 1.3618 | 1.3618 | +0.037 (+2.79%) | 3,441,751 |
| 17 Mar 2006 | CNY | 1.3276 | 1.3333 | 1.3105 | 1.3248 | 1.3248 | 0.0 (0.0%) | 2,231,752 |
| 16 Mar 2006 | CNY | 1.302 | 1.3419 | 1.2878 | 1.3248 | 1.3248 | +0.031 (+2.42%) | 3,647,932 |
| 15 Mar 2006 | CNY | 1.2878 | 1.2963 | 1.2621 | 1.2935 | 1.2935 | +0.009 (+0.67%) | 2,057,470 |
| 14 Mar 2006 | CNY | 1.2935 | 1.3248 | 1.2792 | 1.2849 | 1.2849 | +0.009 (+0.67%) | 2,202,791 |
| 13 Mar 2006 | CNY | 1.2735 | 1.2764 | 1.2507 | 1.2764 | 1.2764 | +0.006 (+0.45%) | 1,763,115 |
| 10 Mar 2006 | CNY | 1.2536 | 1.2792 | 1.2536 | 1.2707 | 1.2707 | +0.014 (+1.14%) | 1,127,254 |
| 9 Mar 2006 | CNY | 1.2878 | 1.2963 | 1.2536 | 1.2564 | 1.2564 | -0.031 (-2.44%) | 3,174,159 |
| 8 Mar 2006 | CNY | 1.339 | 1.3561 | 1.2821 | 1.2878 | 1.2878 | -0.051 (-3.82%) | 2,711,678 |
| 7 Mar 2006 | CNY | 1.3932 | 1.3932 | 1.339 | 1.339 | 1.339 | -0.054 (-3.89%) | 1,811,546 |
| 6 Mar 2006 | CNY | 1.396 | 1.4103 | 1.3932 | 1.3932 | 1.3932 | -0.017 (-1.21%) | 1,055,867 |
| 3 Mar 2006 | CNY | 1.4188 | 1.4245 | 1.3789 | 1.4103 | 1.4103 | -0.009 (-0.60%) | 2,748,186 |
| 2 Mar 2006 | CNY | 1.4388 | 1.4558 | 1.4074 | 1.4188 | 1.4188 | -0.043 (-2.92%) | 2,089,348 |
| 1 Mar 2006 | CNY | 1.4046 | 1.4786 | 1.3989 | 1.4615 | 1.4615 | +0.057 (+4.05%) | 3,725,250 |
| 28 Feb 2006 | CNY | 1.4074 | 1.4074 | 1.3704 | 1.4046 | 1.4046 | -0.006 (-0.40%) | 2,412,419 |
| 27 Feb 2006 | CNY | 1.4359 | 1.4359 | 1.4074 | 1.4103 | 1.4103 | -0.026 (-1.78%) | 2,458,579 |
| 24 Feb 2006 | CNY | 1.4388 | 1.4388 | 1.4188 | 1.4359 | 1.4359 | -0.003 (-0.20%) | 1,914,136 |
| 23 Feb 2006 | CNY | 1.4444 | 1.4587 | 1.4188 | 1.4388 | 1.4388 | -0.006 (-0.39%) | 2,005,968 |
| 22 Feb 2006 | CNY | 1.4388 | 1.4644 | 1.4245 | 1.4444 | 1.4444 | 0.0 (0.0%) | 2,812,376 |
| 21 Feb 2006 | CNY | 1.4188 | 1.453 | 1.3675 | 1.4444 | 1.4444 | +0.023 (+1.60%) | 4,259,816 |
| 20 Feb 2006 | CNY | 1.4388 | 1.4444 | 1.4017 | 1.4217 | 1.4217 | -0.028 (-1.96%) | 5,101,890 |
| 17 Feb 2006 | CNY | 1.4957 | 1.4957 | 1.4501 | 1.4501 | 1.4501 | -0.046 (-3.05%) | 4,770,405 |
| 16 Feb 2006 | CNY | 1.5613 | 1.5613 | 1.4929 | 1.4957 | 1.4957 | -0.068 (-4.37%) | 6,022,837 |
| 15 Feb 2006 | CNY | 1.604 | 1.6097 | 1.5613 | 1.5641 | 1.5641 | -0.031 (-1.96%) | 5,166,656 |
| 14 Feb 2006 | CNY | 1.6268 | 1.6296 | 1.567 | 1.5954 | 1.5954 | -0.031 (-1.93%) | 6,952,832 |
| 13 Feb 2006 | CNY | 1.5527 | 1.6296 | 1.5385 | 1.6268 | 1.6268 | +0.094 (+6.13%) | 14,152,369 |
| 10 Feb 2006 | CNY | 1.5214 | 1.5356 | 1.4929 | 1.5328 | 1.5328 | +0.006 (+0.37%) | 3,222,348 |
