| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Feb 2006 | CNY | 1.5527 | 1.5584 | 1.5242 | 1.5271 | 1.5271 | -0.009 (-0.55%) | 3,669,153 |
| 8 Feb 2006 | CNY | 1.5043 | 1.5413 | 1.49 | 1.5356 | 1.5356 | +0.023 (+1.51%) | 3,960,003 |
| 7 Feb 2006 | CNY | 1.5584 | 1.5584 | 1.5043 | 1.5128 | 1.5128 | -0.046 (-2.93%) | 4,211,526 |
| 6 Feb 2006 | CNY | 1.5157 | 1.5641 | 1.4957 | 1.5584 | 1.5584 | +0.037 (+2.43%) | 4,389,500 |
| 25 Jan 2006 | CNY | 1.5157 | 1.5385 | 1.5071 | 1.5214 | 1.5214 | +0.006 (+0.38%) | 3,317,332 |
| 24 Jan 2006 | CNY | 1.5755 | 1.5784 | 1.51 | 1.5157 | 1.5157 | -0.06 (-3.80%) | 4,027,633 |
| 23 Jan 2006 | CNY | 1.5641 | 1.5954 | 1.4986 | 1.5755 | 1.5755 | +0.011 (+0.73%) | 6,786,528 |
| 20 Jan 2006 | CNY | 1.5897 | 1.6068 | 1.5556 | 1.5641 | 1.5641 | -0.026 (-1.61%) | 5,088,450 |
| 19 Jan 2006 | CNY | 1.5556 | 1.5954 | 1.5556 | 1.5897 | 1.5897 | +0.034 (+2.19%) | 5,701,952 |
| 18 Jan 2006 | CNY | 1.5442 | 1.567 | 1.5356 | 1.5556 | 1.5556 | +0.011 (+0.74%) | 4,370,332 |
| 17 Jan 2006 | CNY | 1.5413 | 1.5556 | 1.5242 | 1.5442 | 1.5442 | +0.003 (+0.19%) | 3,249,189 |
| 16 Jan 2006 | CNY | 1.5954 | 1.6011 | 1.5385 | 1.5413 | 1.5413 | -0.068 (-4.25%) | 4,538,461 |
| 13 Jan 2006 | CNY | 1.6182 | 1.6439 | 1.6011 | 1.6097 | 1.6097 | 0.0 (0.0%) | 9,184,157 |
| 12 Jan 2006 | CNY | 1.5698 | 1.6182 | 1.5556 | 1.6097 | 1.6097 | +0.023 (+1.44%) | 7,481,937 |
| 11 Jan 2006 | CNY | 1.6239 | 1.6382 | 1.567 | 1.5869 | 1.5869 | -0.054 (-3.30%) | 7,039,820 |
| 10 Jan 2006 | CNY | 1.6239 | 1.6496 | 1.6068 | 1.641 | 1.641 | +0.029 (+1.77%) | 12,737,259 |
| 9 Jan 2006 | CNY | 1.567 | 1.6154 | 1.5442 | 1.6125 | 1.6125 | +0.04 (+2.53%) | 10,708,785 |
| 6 Jan 2006 | CNY | 1.6097 | 1.6097 | 1.5698 | 1.5727 | 1.5727 | -0.028 (-1.77%) | 8,734,873 |
| 5 Jan 2006 | CNY | 1.5897 | 1.6154 | 1.5784 | 1.6011 | 1.6011 | -0.009 (-0.53%) | 7,982,301 |
| 4 Jan 2006 | CNY | 1.5527 | 1.6382 | 1.5043 | 1.6097 | 1.6097 | +0.071 (+4.63%) | 12,551,735 |
| 30 Dec 2005 | CNY | 1.5499 | 1.5755 | 1.5271 | 1.5385 | 1.5385 | -0.003 (-0.18%) | 8,084,488 |
| 29 Dec 2005 | CNY | 1.51 | 1.5442 | 1.5043 | 1.5413 | 1.5413 | +0.037 (+2.46%) | 7,998,170 |
| 28 Dec 2005 | CNY | 1.4758 | 1.5157 | 1.4701 | 1.5043 | 1.5043 | +0.023 (+1.54%) | 3,616,574 |
| 27 Dec 2005 | CNY | 1.5014 | 1.5014 | 1.4758 | 1.4815 | 1.4815 | -0.017 (-1.14%) | 3,154,823 |
| 26 Dec 2005 | CNY | 1.51 | 1.51 | 1.4929 | 1.4986 | 1.4986 | 0.0 (0.0%) | 2,928,147 |
| 23 Dec 2005 | CNY | 1.4558 | 1.5043 | 1.4558 | 1.4986 | 1.4986 | +0.046 (+3.14%) | 4,318,124 |
| 22 Dec 2005 | CNY | 1.453 | 1.4701 | 1.4388 | 1.453 | 1.453 | 0.0 (0.0%) | 2,748,796 |
| 21 Dec 2005 | CNY | 1.453 | 1.4701 | 1.4473 | 1.453 | 1.453 | -0.006 (-0.39%) | 2,344,546 |
| 20 Dec 2005 | CNY | 1.4729 | 1.4786 | 1.4416 | 1.4587 | 1.4587 | -0.02 (-1.35%) | 3,274,963 |
| 19 Dec 2005 | CNY | 1.4758 | 1.4929 | 1.4758 | 1.4786 | 1.4786 | -0.011 (-0.77%) | 1,339,584 |
