| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2006 | CNY | 1.7485 | 1.7902 | 1.7366 | 1.7902 | 1.7902 | +0.042 (+2.38%) | 3,949,436 |
| 17 Jan 2006 | CNY | 1.7188 | 1.7545 | 1.7069 | 1.7485 | 1.7485 | +0.024 (+1.38%) | 3,132,328 |
| 16 Jan 2006 | CNY | 1.7902 | 1.802 | 1.7247 | 1.7247 | 1.7247 | -0.059 (-3.33%) | 3,139,010 |
| 13 Jan 2006 | CNY | 1.7545 | 1.7902 | 1.7128 | 1.7842 | 1.7842 | +0.042 (+2.39%) | 5,336,448 |
| 12 Jan 2006 | CNY | 1.6653 | 1.7485 | 1.6653 | 1.7426 | 1.7426 | +0.054 (+3.17%) | 2,922,859 |
| 11 Jan 2006 | CNY | 1.7247 | 1.7247 | 1.6712 | 1.689 | 1.689 | -0.036 (-2.07%) | 2,097,199 |
| 10 Jan 2006 | CNY | 1.7426 | 1.7426 | 1.695 | 1.7247 | 1.7247 | -0.006 (-0.35%) | 2,629,209 |
| 9 Jan 2006 | CNY | 1.7009 | 1.7604 | 1.6772 | 1.7307 | 1.7307 | +0.03 (+1.75%) | 3,647,850 |
| 6 Jan 2006 | CNY | 1.6534 | 1.7426 | 1.6474 | 1.7009 | 1.7009 | +0.048 (+2.87%) | 5,159,437 |
| 5 Jan 2006 | CNY | 1.6355 | 1.6653 | 1.6177 | 1.6534 | 1.6534 | +0.018 (+1.09%) | 3,465,099 |
| 4 Jan 2006 | CNY | 1.6058 | 1.6415 | 1.5998 | 1.6355 | 1.6355 | +0.012 (+0.73%) | 1,930,299 |
| 29 Dec 2005 | CNY | 1.6117 | 1.6355 | 1.6058 | 1.6236 | 1.6236 | +0.012 (+0.74%) | 2,605,289 |
| 28 Dec 2005 | CNY | 1.6236 | 1.6355 | 1.5939 | 1.6117 | 1.6117 | 0.0 (0.0%) | 3,233,997 |
| 27 Dec 2005 | CNY | 1.6177 | 1.6177 | 1.576 | 1.6117 | 1.6117 | -0.006 (-0.37%) | 1,580,955 |
| 26 Dec 2005 | CNY | 1.6058 | 1.6236 | 1.582 | 1.6177 | 1.6177 | +0.024 (+1.49%) | 2,933,918 |
| 23 Dec 2005 | CNY | 1.5642 | 1.6058 | 1.5582 | 1.5939 | 1.5939 | +0.03 (+1.90%) | 2,091,876 |
| 22 Dec 2005 | CNY | 1.5523 | 1.5701 | 1.5285 | 1.5642 | 1.5642 | 0.0 (0.0%) | 1,172,042 |
| 21 Dec 2005 | CNY | 1.5701 | 1.5998 | 1.5582 | 1.5642 | 1.5642 | -0.012 (-0.75%) | 2,005,921 |
| 20 Dec 2005 | CNY | 1.582 | 1.5879 | 1.5523 | 1.576 | 1.576 | -0.012 (-0.75%) | 1,659,994 |
| 19 Dec 2005 | CNY | 1.5879 | 1.5998 | 1.5701 | 1.5879 | 1.5879 | -0.006 (-0.38%) | 1,001,962 |
| 16 Dec 2005 | CNY | 1.576 | 1.5939 | 1.5642 | 1.5939 | 1.5939 | +0.018 (+1.14%) | 1,488,907 |
| 15 Dec 2005 | CNY | 1.6058 | 1.6177 | 1.5642 | 1.576 | 1.576 | -0.03 (-1.86%) | 1,598,365 |
| 14 Dec 2005 | CNY | 1.5998 | 1.6117 | 1.5642 | 1.6058 | 1.6058 | +0.018 (+1.13%) | 1,739,551 |
| 13 Dec 2005 | CNY | 1.5939 | 1.6058 | 1.5523 | 1.5879 | 1.5879 | -0.018 (-1.11%) | 1,637,159 |
| 12 Dec 2005 | CNY | 1.5642 | 1.6177 | 1.5642 | 1.6058 | 1.6058 | +0.048 (+3.05%) | 3,420,431 |
| 9 Dec 2005 | CNY | 1.5344 | 1.5701 | 1.5106 | 1.5582 | 1.5582 | +0.036 (+2.34%) | 1,784,539 |
| 8 Dec 2005 | CNY | 1.5166 | 1.5344 | 1.4928 | 1.5225 | 1.5225 | 0.0 (0.0%) | 1,287,486 |
| 7 Dec 2005 | CNY | 1.5047 | 1.5285 | 1.4868 | 1.5225 | 1.5225 | +0.018 (+1.18%) | 890,704 |
| 6 Dec 2005 | CNY | 1.4571 | 1.5106 | 1.4571 | 1.5047 | 1.5047 | +0.018 (+1.20%) | 1,502,428 |
| 5 Dec 2005 | CNY | 1.5463 | 1.5523 | 1.4749 | 1.4868 | 1.4868 | -0.077 (-4.95%) | 2,101,453 |
