| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Feb 2006 | CNY | 1.6787 | 1.7452 | 1.6727 | 1.7331 | 1.7331 | +0.042 (+2.50%) | 7,239,768 |
| 7 Feb 2006 | CNY | 1.6606 | 1.6969 | 1.6365 | 1.6908 | 1.6908 | +0.03 (+1.82%) | 4,544,312 |
| 6 Feb 2006 | CNY | 1.6123 | 1.6606 | 1.6002 | 1.6606 | 1.6606 | +0.036 (+2.23%) | 2,394,425 |
| 25 Jan 2006 | CNY | 1.6365 | 1.6486 | 1.5942 | 1.6244 | 1.6244 | -0.012 (-0.74%) | 2,913,375 |
| 24 Jan 2006 | CNY | 1.6606 | 1.6787 | 1.6184 | 1.6365 | 1.6365 | -0.03 (-1.81%) | 3,167,856 |
| 23 Jan 2006 | CNY | 1.6787 | 1.6787 | 1.6425 | 1.6667 | 1.6667 | -0.012 (-0.71%) | 2,678,911 |
| 20 Jan 2006 | CNY | 1.7029 | 1.7029 | 1.6546 | 1.6787 | 1.6787 | -0.024 (-1.42%) | 4,217,070 |
| 19 Jan 2006 | CNY | 1.6848 | 1.7089 | 1.6667 | 1.7029 | 1.7029 | +0.018 (+1.07%) | 3,961,620 |
| 18 Jan 2006 | CNY | 1.6486 | 1.6908 | 1.6486 | 1.6848 | 1.6848 | +0.03 (+1.83%) | 1,883,598 |
| 17 Jan 2006 | CNY | 1.6546 | 1.6787 | 1.6425 | 1.6546 | 1.6546 | -0.018 (-1.08%) | 1,360,192 |
| 16 Jan 2006 | CNY | 1.7089 | 1.7089 | 1.6606 | 1.6727 | 1.6727 | -0.036 (-2.12%) | 2,416,932 |
| 13 Jan 2006 | CNY | 1.7089 | 1.7331 | 1.6908 | 1.7089 | 1.7089 | +0.006 (+0.35%) | 3,908,203 |
| 12 Jan 2006 | CNY | 1.6606 | 1.7089 | 1.6546 | 1.7029 | 1.7029 | +0.03 (+1.81%) | 3,034,318 |
| 11 Jan 2006 | CNY | 1.715 | 1.721 | 1.6727 | 1.6727 | 1.6727 | -0.042 (-2.47%) | 4,460,344 |
| 10 Jan 2006 | CNY | 1.7391 | 1.7512 | 1.6969 | 1.715 | 1.715 | -0.012 (-0.70%) | 4,594,065 |
| 9 Jan 2006 | CNY | 1.6727 | 1.7271 | 1.6727 | 1.7271 | 1.7271 | +0.054 (+3.25%) | 4,301,956 |
| 6 Jan 2006 | CNY | 1.6546 | 1.6848 | 1.6304 | 1.6727 | 1.6727 | +0.018 (+1.09%) | 3,966,449 |
| 5 Jan 2006 | CNY | 1.6667 | 1.6667 | 1.6244 | 1.6546 | 1.6546 | +0.006 (+0.36%) | 2,893,767 |
| 4 Jan 2006 | CNY | 1.6184 | 1.6606 | 1.6123 | 1.6486 | 1.6486 | +0.024 (+1.49%) | 1,816,580 |
| 30 Dec 2005 | CNY | 1.6908 | 1.6908 | 1.6063 | 1.6244 | 1.6244 | -0.06 (-3.58%) | 3,186,649 |
| 29 Dec 2005 | CNY | 1.6787 | 1.7089 | 1.6486 | 1.6848 | 1.6848 | 0.0 (0.0%) | 3,809,180 |
| 28 Dec 2005 | CNY | 1.6969 | 1.7089 | 1.6606 | 1.6848 | 1.6848 | -0.012 (-0.71%) | 4,736,921 |
| 27 Dec 2005 | CNY | 1.5459 | 1.7693 | 1.5459 | 1.6969 | 1.6969 | +0.091 (+5.64%) | 16,070,011 |
| 26 Dec 2005 | CNY | 1.6002 | 1.6184 | 1.6002 | 1.6063 | 1.6063 | 0.0 (0.0%) | 1,506,128 |
| 23 Dec 2005 | CNY | 1.5942 | 1.6184 | 1.5882 | 1.6063 | 1.6063 | 0.0 (0.0%) | 1,046,012 |
| 22 Dec 2005 | CNY | 1.5882 | 1.6184 | 1.5761 | 1.6063 | 1.6063 | +0.012 (+0.76%) | 1,542,421 |
| 21 Dec 2005 | CNY | 1.6425 | 1.6425 | 1.5882 | 1.5942 | 1.5942 | -0.036 (-2.22%) | 1,205,413 |
| 20 Dec 2005 | CNY | 1.6365 | 1.6425 | 1.5942 | 1.6304 | 1.6304 | -0.006 (-0.37%) | 1,568,480 |
| 19 Dec 2005 | CNY | 1.6002 | 1.6425 | 1.6002 | 1.6365 | 1.6365 | +0.042 (+2.65%) | 2,350,764 |
| 16 Dec 2005 | CNY | 1.5821 | 1.6002 | 1.558 | 1.5942 | 1.5942 | +0.012 (+0.76%) | 1,488,192 |
