| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jan 2006 | CNY | 1.2752 | 1.2889 | 1.2684 | 1.2786 | 1.2786 | +0.003 (+0.27%) | 2,129,502 |
| 16 Jan 2006 | CNY | 1.2786 | 1.2786 | 1.2547 | 1.2752 | 1.2752 | -0.003 (-0.27%) | 2,878,156 |
| 13 Jan 2006 | CNY | 1.2855 | 1.2923 | 1.265 | 1.2786 | 1.2786 | -0.014 (-1.06%) | 2,459,047 |
| 12 Jan 2006 | CNY | 1.2718 | 1.2923 | 1.2615 | 1.2923 | 1.2923 | +0.027 (+2.16%) | 5,093,439 |
| 11 Jan 2006 | CNY | 1.2786 | 1.2786 | 1.2513 | 1.265 | 1.265 | -0.007 (-0.53%) | 3,320,653 |
| 10 Jan 2006 | CNY | 1.2547 | 1.2752 | 1.2342 | 1.2718 | 1.2718 | +0.017 (+1.36%) | 2,668,650 |
| 9 Jan 2006 | CNY | 1.2342 | 1.2547 | 1.2342 | 1.2547 | 1.2547 | +0.021 (+1.66%) | 2,520,656 |
| 6 Jan 2006 | CNY | 1.2103 | 1.2444 | 1.2068 | 1.2342 | 1.2342 | +0.024 (+1.97%) | 4,268,034 |
| 5 Jan 2006 | CNY | 1.2205 | 1.2239 | 1.1932 | 1.2103 | 1.2103 | -0.007 (-0.56%) | 4,523,568 |
| 4 Jan 2006 | CNY | 1.1966 | 1.2205 | 1.1966 | 1.2171 | 1.2171 | +0.017 (+1.42%) | 1,087,517 |
| 30 Dec 2005 | CNY | 1.241 | 1.241 | 1.1966 | 1.2 | 1.2 | -0.038 (-3.04%) | 2,764,414 |
| 29 Dec 2005 | CNY | 1.2239 | 1.2376 | 1.2171 | 1.2376 | 1.2376 | +0.014 (+1.12%) | 3,160,459 |
| 28 Dec 2005 | CNY | 1.2376 | 1.2376 | 1.2171 | 1.2239 | 1.2239 | -0.017 (-1.38%) | 1,577,584 |
| 27 Dec 2005 | CNY | 1.2513 | 1.2513 | 1.2342 | 1.241 | 1.241 | 0.0 (0.0%) | 842,985 |
| 26 Dec 2005 | CNY | 1.2274 | 1.2444 | 1.2274 | 1.241 | 1.241 | +0.014 (+1.11%) | 980,460 |
| 23 Dec 2005 | CNY | 1.2171 | 1.2376 | 1.2068 | 1.2274 | 1.2274 | +0.01 (+0.85%) | 1,906,661 |
| 22 Dec 2005 | CNY | 1.2137 | 1.2239 | 1.2034 | 1.2171 | 1.2171 | +0.003 (+0.28%) | 639,372 |
| 21 Dec 2005 | CNY | 1.2376 | 1.2376 | 1.2103 | 1.2137 | 1.2137 | -0.021 (-1.66%) | 977,652 |
| 20 Dec 2005 | CNY | 1.2376 | 1.2479 | 1.2239 | 1.2342 | 1.2342 | -0.007 (-0.55%) | 869,122 |
| 19 Dec 2005 | CNY | 1.2342 | 1.2547 | 1.2308 | 1.241 | 1.241 | +0.007 (+0.55%) | 770,854 |
| 16 Dec 2005 | CNY | 1.2205 | 1.2444 | 1.2205 | 1.2342 | 1.2342 | +0.007 (+0.55%) | 982,478 |
| 15 Dec 2005 | CNY | 1.2513 | 1.2513 | 1.2205 | 1.2274 | 1.2274 | -0.01 (-0.82%) | 884,660 |
| 14 Dec 2005 | CNY | 1.2376 | 1.2479 | 1.2171 | 1.2376 | 1.2376 | +0.014 (+1.12%) | 761,816 |
| 13 Dec 2005 | CNY | 1.2342 | 1.2444 | 1.2034 | 1.2239 | 1.2239 | -0.014 (-1.11%) | 902,801 |
| 12 Dec 2005 | CNY | 1.2308 | 1.2615 | 1.2239 | 1.2376 | 1.2376 | +0.01 (+0.83%) | 572,340 |
| 9 Dec 2005 | CNY | 1.1932 | 1.2444 | 1.1932 | 1.2274 | 1.2274 | +0.027 (+2.28%) | 884,876 |
| 8 Dec 2005 | CNY | 1.2239 | 1.2274 | 1.1897 | 1.2 | 1.2 | -0.017 (-1.40%) | 954,927 |
| 7 Dec 2005 | CNY | 1.1966 | 1.2205 | 1.1966 | 1.2171 | 1.2171 | +0.01 (+0.85%) | 585,351 |
| 6 Dec 2005 | CNY | 1.1795 | 1.2239 | 1.1727 | 1.2068 | 1.2068 | +0.01 (+0.85%) | 975,101 |
| 5 Dec 2005 | CNY | 1.2444 | 1.2547 | 1.1932 | 1.1966 | 1.1966 | -0.061 (-4.89%) | 1,356,851 |
