| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jan 2006 | CNY | 1.8355 | 1.9195 | 1.8266 | 1.8974 | 1.8974 | +0.062 (+3.37%) | 8,694,113 |
| 20 Jan 2006 | CNY | 1.8045 | 1.8487 | 1.7824 | 1.8355 | 1.8355 | +0.031 (+1.72%) | 5,367,982 |
| 19 Jan 2006 | CNY | 1.7736 | 1.8045 | 1.7559 | 1.8045 | 1.8045 | +0.035 (+2.00%) | 4,878,278 |
| 18 Jan 2006 | CNY | 1.747 | 1.7824 | 1.7338 | 1.7691 | 1.7691 | +0.022 (+1.27%) | 3,734,997 |
| 17 Jan 2006 | CNY | 1.747 | 1.7691 | 1.7293 | 1.747 | 1.747 | -0.009 (-0.51%) | 3,137,580 |
| 16 Jan 2006 | CNY | 1.7736 | 1.8001 | 1.7514 | 1.7559 | 1.7559 | -0.009 (-0.50%) | 5,578,247 |
| 13 Jan 2006 | CNY | 1.7647 | 1.778 | 1.7426 | 1.7647 | 1.7647 | +0.009 (+0.50%) | 4,621,029 |
| 12 Jan 2006 | CNY | 1.7205 | 1.7603 | 1.7116 | 1.7559 | 1.7559 | +0.031 (+1.80%) | 4,464,251 |
| 11 Jan 2006 | CNY | 1.7382 | 1.7603 | 1.7205 | 1.7249 | 1.7249 | -0.026 (-1.51%) | 4,254,775 |
| 10 Jan 2006 | CNY | 1.7249 | 1.7559 | 1.7116 | 1.7514 | 1.7514 | +0.026 (+1.54%) | 4,279,320 |
| 9 Jan 2006 | CNY | 1.7205 | 1.7338 | 1.7028 | 1.7249 | 1.7249 | +0.013 (+0.78%) | 3,810,386 |
| 6 Jan 2006 | CNY | 1.7249 | 1.7382 | 1.6895 | 1.7116 | 1.7116 | -0.013 (-0.77%) | 5,082,407 |
| 5 Jan 2006 | CNY | 1.7249 | 1.7293 | 1.694 | 1.7249 | 1.7249 | +0.004 (+0.26%) | 5,004,651 |
| 4 Jan 2006 | CNY | 1.6895 | 1.7382 | 1.6895 | 1.7205 | 1.7205 | +0.035 (+2.10%) | 3,725,214 |
| 30 Dec 2005 | CNY | 1.7161 | 1.7205 | 1.6763 | 1.6851 | 1.6851 | -0.031 (-1.81%) | 2,410,329 |
| 29 Dec 2005 | CNY | 1.7072 | 1.7205 | 1.694 | 1.7161 | 1.7161 | +0.013 (+0.78%) | 2,060,655 |
| 28 Dec 2005 | CNY | 1.7028 | 1.7116 | 1.6895 | 1.7028 | 1.7028 | -0.004 (-0.26%) | 1,706,041 |
| 27 Dec 2005 | CNY | 1.6807 | 1.7161 | 1.6541 | 1.7072 | 1.7072 | +0.031 (+1.84%) | 2,736,371 |
| 26 Dec 2005 | CNY | 1.6851 | 1.6895 | 1.6674 | 1.6763 | 1.6763 | 0.0 (0.0%) | 1,947,400 |
| 23 Dec 2005 | CNY | 1.6586 | 1.6807 | 1.6541 | 1.6763 | 1.6763 | +0.027 (+1.61%) | 1,628,663 |
| 22 Dec 2005 | CNY | 1.6453 | 1.6586 | 1.6365 | 1.6497 | 1.6497 | +0.004 (+0.27%) | 1,058,409 |
| 21 Dec 2005 | CNY | 1.6718 | 1.6851 | 1.6409 | 1.6453 | 1.6453 | -0.026 (-1.59%) | 1,392,502 |
| 20 Dec 2005 | CNY | 1.6763 | 1.6807 | 1.6541 | 1.6718 | 1.6718 | -0.004 (-0.27%) | 1,583,719 |
| 19 Dec 2005 | CNY | 1.6365 | 1.6851 | 1.632 | 1.6763 | 1.6763 | +0.031 (+1.88%) | 2,781,699 |
| 16 Dec 2005 | CNY | 1.6188 | 1.6541 | 1.6188 | 1.6453 | 1.6453 | +0.013 (+0.81%) | 1,189,182 |
| 15 Dec 2005 | CNY | 1.632 | 1.663 | 1.6232 | 1.632 | 1.632 | -0.013 (-0.81%) | 1,434,109 |
| 14 Dec 2005 | CNY | 1.6365 | 1.6453 | 1.6055 | 1.6453 | 1.6453 | +0.009 (+0.54%) | 1,272,658 |
| 13 Dec 2005 | CNY | 1.6365 | 1.6409 | 1.6055 | 1.6365 | 1.6365 | 0.0 (0.0%) | 1,272,541 |
| 12 Dec 2005 | CNY | 1.6276 | 1.6541 | 1.6276 | 1.6365 | 1.6365 | 0.0 (0.0%) | 1,272,640 |
| 9 Dec 2005 | CNY | 1.632 | 1.6497 | 1.6143 | 1.6365 | 1.6365 | +0.031 (+1.93%) | 2,061,101 |
