| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2006 | CNY | 1.6941 | 1.8059 | 1.6882 | 1.7882 | 1.7882 | +0.112 (+6.66%) | 23,412,515 |
| 12 Jan 2006 | CNY | 1.6235 | 1.6765 | 1.6118 | 1.6765 | 1.6765 | +0.053 (+3.26%) | 8,603,543 |
| 11 Jan 2006 | CNY | 1.6529 | 1.6706 | 1.6235 | 1.6235 | 1.6235 | -0.047 (-2.82%) | 3,648,135 |
| 10 Jan 2006 | CNY | 1.6824 | 1.6882 | 1.6471 | 1.6706 | 1.6706 | -0.018 (-1.04%) | 3,402,538 |
| 9 Jan 2006 | CNY | 1.6588 | 1.6941 | 1.6471 | 1.6882 | 1.6882 | +0.029 (+1.77%) | 4,802,022 |
| 6 Jan 2006 | CNY | 1.6588 | 1.6824 | 1.6412 | 1.6588 | 1.6588 | +0.006 (+0.36%) | 4,774,239 |
| 5 Jan 2006 | CNY | 1.6294 | 1.6588 | 1.6235 | 1.6529 | 1.6529 | +0.029 (+1.81%) | 4,627,622 |
| 4 Jan 2006 | CNY | 1.6177 | 1.6412 | 1.6177 | 1.6235 | 1.6235 | 0.0 (0.0%) | 1,833,635 |
| 30 Dec 2005 | CNY | 1.6471 | 1.6529 | 1.6235 | 1.6235 | 1.6235 | -0.018 (-1.08%) | 4,130,015 |
| 29 Dec 2005 | CNY | 1.6177 | 1.6471 | 1.6059 | 1.6412 | 1.6412 | +0.024 (+1.45%) | 3,813,428 |
| 28 Dec 2005 | CNY | 1.6059 | 1.6235 | 1.6 | 1.6177 | 1.6177 | +0.012 (+0.73%) | 1,389,773 |
| 27 Dec 2005 | CNY | 1.6412 | 1.6471 | 1.5941 | 1.6059 | 1.6059 | -0.035 (-2.15%) | 4,324,589 |
| 26 Dec 2005 | CNY | 1.6412 | 1.6647 | 1.6235 | 1.6412 | 1.6412 | 0.0 (0.0%) | 3,280,331 |
| 23 Dec 2005 | CNY | 1.5882 | 1.6588 | 1.5882 | 1.6412 | 1.6412 | +0.041 (+2.57%) | 5,614,212 |
| 22 Dec 2005 | CNY | 1.5941 | 1.6059 | 1.5765 | 1.6 | 1.6 | -0.006 (-0.37%) | 1,244,376 |
| 21 Dec 2005 | CNY | 1.6177 | 1.6294 | 1.6 | 1.6059 | 1.6059 | -0.024 (-1.44%) | 2,291,751 |
| 20 Dec 2005 | CNY | 1.6294 | 1.6353 | 1.6059 | 1.6294 | 1.6294 | +0.006 (+0.36%) | 4,769,530 |
| 19 Dec 2005 | CNY | 1.6 | 1.6294 | 1.5765 | 1.6235 | 1.6235 | +0.035 (+2.22%) | 5,076,217 |
| 16 Dec 2005 | CNY | 1.5647 | 1.5882 | 1.5529 | 1.5882 | 1.5882 | +0.024 (+1.50%) | 2,307,782 |
| 15 Dec 2005 | CNY | 1.5765 | 1.5941 | 1.5647 | 1.5647 | 1.5647 | -0.018 (-1.12%) | 2,202,508 |
| 14 Dec 2005 | CNY | 1.5824 | 1.5941 | 1.5588 | 1.5824 | 1.5824 | +0.012 (+0.75%) | 1,483,775 |
| 13 Dec 2005 | CNY | 1.5824 | 1.5882 | 1.5529 | 1.5706 | 1.5706 | -0.018 (-1.11%) | 1,217,630 |
| 12 Dec 2005 | CNY | 1.5824 | 1.6 | 1.5588 | 1.5882 | 1.5882 | +0.012 (+0.74%) | 3,015,150 |
| 9 Dec 2005 | CNY | 1.5235 | 1.5941 | 1.5177 | 1.5765 | 1.5765 | +0.047 (+3.08%) | 2,616,592 |
| 8 Dec 2005 | CNY | 1.5412 | 1.5471 | 1.5235 | 1.5294 | 1.5294 | -0.012 (-0.77%) | 1,123,218 |
| 7 Dec 2005 | CNY | 1.5294 | 1.5647 | 1.5235 | 1.5412 | 1.5412 | +0.012 (+0.77%) | 1,981,370 |
| 6 Dec 2005 | CNY | 1.5294 | 1.5706 | 1.5177 | 1.5294 | 1.5294 | -0.012 (-0.77%) | 3,118,524 |
| 5 Dec 2005 | CNY | 1.5882 | 1.5882 | 1.5353 | 1.5412 | 1.5412 | -0.047 (-2.96%) | 2,502,612 |
| 2 Dec 2005 | CNY | 1.6059 | 1.6294 | 1.5529 | 1.5882 | 1.5882 | -0.041 (-2.53%) | 4,329,815 |
| 1 Dec 2005 | CNY | 1.6059 | 1.6353 | 1.5765 | 1.6294 | 1.6294 | +0.029 (+1.84%) | 4,425,649 |
