| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Feb 2006 | CNY | 1.1029 | 1.1765 | 1.098 | 1.1569 | 1.1569 | +0.044 (+3.96%) | 12,838,821 |
| 7 Feb 2006 | CNY | 1.049 | 1.1275 | 1.0441 | 1.1128 | 1.1128 | +0.049 (+4.62%) | 8,496,918 |
| 6 Feb 2006 | CNY | 1.0392 | 1.0637 | 1.0196 | 1.0637 | 1.0637 | +0.025 (+2.36%) | 4,304,116 |
| 25 Jan 2006 | CNY | 1.098 | 1.098 | 1.0294 | 1.0392 | 1.0392 | -0.059 (-5.36%) | 8,530,798 |
| 24 Jan 2006 | CNY | 1.098 | 1.152 | 1.0539 | 1.098 | 1.098 | -0.01 (-0.88%) | 11,570,261 |
| 23 Jan 2006 | CNY | 1.152 | 1.1667 | 1.0882 | 1.1078 | 1.1078 | -0.044 (-3.84%) | 6,343,934 |
| 20 Jan 2006 | CNY | 1.1814 | 1.1863 | 1.152 | 1.152 | 1.152 | -0.025 (-2.08%) | 4,789,348 |
| 19 Jan 2006 | CNY | 1.1177 | 1.1863 | 1.1078 | 1.1765 | 1.1765 | +0.054 (+4.80%) | 11,236,060 |
| 18 Jan 2006 | CNY | 1.098 | 1.1471 | 1.098 | 1.1226 | 1.1226 | +0.01 (+0.88%) | 7,260,631 |
| 17 Jan 2006 | CNY | 1.1275 | 1.1422 | 1.098 | 1.1128 | 1.1128 | -0.029 (-2.57%) | 5,965,814 |
| 16 Jan 2006 | CNY | 1.2108 | 1.2157 | 1.1373 | 1.1422 | 1.1422 | -0.059 (-4.90%) | 8,423,798 |
| 13 Jan 2006 | CNY | 1.1814 | 1.2059 | 1.1569 | 1.201 | 1.201 | +0.02 (+1.66%) | 8,894,763 |
| 12 Jan 2006 | CNY | 1.1569 | 1.201 | 1.1373 | 1.1814 | 1.1814 | +0.025 (+2.12%) | 8,833,140 |
| 11 Jan 2006 | CNY | 1.1226 | 1.1716 | 1.1177 | 1.1569 | 1.1569 | +0.034 (+3.06%) | 11,866,920 |
| 10 Jan 2006 | CNY | 1.1275 | 1.1275 | 1.098 | 1.1226 | 1.1226 | -0.005 (-0.43%) | 4,712,895 |
| 9 Jan 2006 | CNY | 1.0931 | 1.1422 | 1.0686 | 1.1275 | 1.1275 | +0.034 (+3.15%) | 8,688,245 |
| 6 Jan 2006 | CNY | 1.0588 | 1.1029 | 1.0588 | 1.0931 | 1.0931 | +0.034 (+3.24%) | 7,337,051 |
| 5 Jan 2006 | CNY | 1.0588 | 1.0686 | 1.0343 | 1.0588 | 1.0588 | -0.005 (-0.46%) | 5,403,192 |
| 4 Jan 2006 | CNY | 1.0392 | 1.0735 | 1.0294 | 1.0637 | 1.0637 | +0.005 (+0.46%) | 3,904,231 |
| 30 Dec 2005 | CNY | 1.1029 | 1.1078 | 1.0098 | 1.0588 | 1.0588 | -0.049 (-4.42%) | 10,211,805 |
| 29 Dec 2005 | CNY | 1.1324 | 1.1422 | 1.098 | 1.1078 | 1.1078 | -0.025 (-2.17%) | 6,607,513 |
| 28 Dec 2005 | CNY | 1.1324 | 1.1569 | 1.1275 | 1.1324 | 1.1324 | -0.02 (-1.70%) | 3,095,791 |
| 27 Dec 2005 | CNY | 1.1373 | 1.1667 | 1.1324 | 1.152 | 1.152 | +0.015 (+1.29%) | 4,822,056 |
| 26 Dec 2005 | CNY | 1.1422 | 1.1618 | 1.1226 | 1.1373 | 1.1373 | -0.015 (-1.28%) | 5,273,153 |
| 23 Dec 2005 | CNY | 1.1226 | 1.1814 | 1.1128 | 1.152 | 1.152 | +0.029 (+2.62%) | 5,303,706 |
| 22 Dec 2005 | CNY | 1.1275 | 1.1275 | 1.0784 | 1.1226 | 1.1226 | -0.02 (-1.72%) | 4,636,254 |
| 21 Dec 2005 | CNY | 1.1716 | 1.1716 | 1.1275 | 1.1422 | 1.1422 | -0.029 (-2.51%) | 4,194,578 |
| 20 Dec 2005 | CNY | 1.1569 | 1.1716 | 1.1422 | 1.1716 | 1.1716 | -0.005 (-0.42%) | 3,821,287 |
| 19 Dec 2005 | CNY | 1.1618 | 1.1863 | 1.1324 | 1.1765 | 1.1765 | +0.005 (+0.42%) | 4,290,099 |
| 16 Dec 2005 | CNY | 1.1667 | 1.1814 | 1.1373 | 1.1716 | 1.1716 | -0.015 (-1.24%) | 6,955,624 |
