| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jan 2006 | CNY | 1.8065 | 1.8706 | 1.7687 | 1.8153 | 1.8153 | +0.009 (+0.49%) | 26,097,683 |
| 23 Jan 2006 | CNY | 1.7628 | 1.8094 | 1.7133 | 1.8065 | 1.8065 | +0.009 (+0.48%) | 25,215,707 |
| 20 Jan 2006 | CNY | 1.7687 | 1.824 | 1.7541 | 1.7978 | 1.7978 | +0.038 (+2.15%) | 30,891,030 |
| 19 Jan 2006 | CNY | 1.7628 | 1.7745 | 1.7191 | 1.7599 | 1.7599 | -0.003 (-0.16%) | 13,027,573 |
| 18 Jan 2006 | CNY | 1.7279 | 1.7978 | 1.7162 | 1.7628 | 1.7628 | +0.035 (+2.02%) | 17,037,295 |
| 17 Jan 2006 | CNY | 1.7016 | 1.7395 | 1.6958 | 1.7279 | 1.7279 | +0.018 (+1.02%) | 11,030,108 |
| 16 Jan 2006 | CNY | 1.7716 | 1.7716 | 1.7075 | 1.7104 | 1.7104 | -0.061 (-3.45%) | 13,942,541 |
| 13 Jan 2006 | CNY | 1.792 | 1.8269 | 1.757 | 1.7716 | 1.7716 | -0.02 (-1.14%) | 18,369,731 |
| 12 Jan 2006 | CNY | 1.7512 | 1.8153 | 1.722 | 1.792 | 1.792 | +0.041 (+2.33%) | 22,847,239 |
| 11 Jan 2006 | CNY | 1.7512 | 1.757 | 1.6929 | 1.7512 | 1.7512 | -0.003 (-0.17%) | 16,090,777 |
| 10 Jan 2006 | CNY | 1.722 | 1.7657 | 1.6958 | 1.7541 | 1.7541 | +0.023 (+1.35%) | 14,190,712 |
| 9 Jan 2006 | CNY | 1.7075 | 1.7745 | 1.7075 | 1.7308 | 1.7308 | +0.029 (+1.72%) | 19,677,293 |
| 6 Jan 2006 | CNY | 1.7424 | 1.7453 | 1.6958 | 1.7016 | 1.7016 | -0.023 (-1.35%) | 36,291,766 |
| 5 Jan 2006 | CNY | 1.5676 | 1.7249 | 1.5501 | 1.7249 | 1.7249 | +0.157 (+10.03%) | 40,310,308 |
| 4 Jan 2006 | CNY | 1.5734 | 1.5851 | 1.5268 | 1.5676 | 1.5676 | -0.023 (-1.46%) | 20,252,365 |
| 29 Dec 2005 | CNY | 1.6026 | 1.6142 | 1.5851 | 1.5909 | 1.5909 | -0.012 (-0.73%) | 11,501,191 |
| 28 Dec 2005 | CNY | 1.5997 | 1.6084 | 1.5822 | 1.6026 | 1.6026 | 0.0 (0.0%) | 9,283,518 |
| 27 Dec 2005 | CNY | 1.5793 | 1.6201 | 1.5793 | 1.6026 | 1.6026 | +0.023 (+1.48%) | 25,511,662 |
| 26 Dec 2005 | CNY | 1.5589 | 1.5967 | 1.5356 | 1.5793 | 1.5793 | +0.029 (+1.88%) | 14,956,347 |
| 23 Dec 2005 | CNY | 1.5326 | 1.5559 | 1.5239 | 1.5501 | 1.5501 | +0.018 (+1.14%) | 6,573,210 |
| 22 Dec 2005 | CNY | 1.5443 | 1.5501 | 1.5239 | 1.5326 | 1.5326 | -0.012 (-0.76%) | 6,687,138 |
| 21 Dec 2005 | CNY | 1.5443 | 1.5734 | 1.5385 | 1.5443 | 1.5443 | +0.003 (+0.19%) | 13,569,736 |
| 20 Dec 2005 | CNY | 1.5152 | 1.5501 | 1.5093 | 1.5414 | 1.5414 | +0.026 (+1.73%) | 11,397,960 |
| 19 Dec 2005 | CNY | 1.5356 | 1.5356 | 1.486 | 1.5152 | 1.5152 | -0.023 (-1.51%) | 10,872,469 |
| 16 Dec 2005 | CNY | 1.5268 | 1.5501 | 1.5093 | 1.5385 | 1.5385 | +0.023 (+1.54%) | 9,666,166 |
| 15 Dec 2005 | CNY | 1.5443 | 1.5443 | 1.5035 | 1.5152 | 1.5152 | -0.023 (-1.51%) | 10,798,695 |
| 14 Dec 2005 | CNY | 1.5152 | 1.5589 | 1.5152 | 1.5385 | 1.5385 | -0.003 (-0.19%) | 12,316,095 |
| 13 Dec 2005 | CNY | 1.4977 | 1.5501 | 1.4831 | 1.5414 | 1.5414 | +0.035 (+2.32%) | 21,309,198 |
| 12 Dec 2005 | CNY | 1.4598 | 1.521 | 1.4248 | 1.5064 | 1.5064 | -0.236 (-13.54%) | 33,732,372 |
| 8 Nov 2005 | CNY | 1.7716 | 1.7861 | 1.7249 | 1.7424 | 1.7424 | -0.035 (-1.97%) | 10,381,144 |
