| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2006 | CNY | 2 | 2.0231 | 1.9846 | 2.0154 | 2.0154 | +0.015 (+0.77%) | 1,792,271 |
| 5 Jan 2006 | CNY | 1.9692 | 2 | 1.9615 | 2 | 2 | +0.023 (+1.17%) | 1,256,971 |
| 4 Jan 2006 | CNY | 1.9462 | 1.9846 | 1.9308 | 1.9769 | 1.9769 | +0.038 (+1.98%) | 844,766 |
| 30 Dec 2005 | CNY | 1.9846 | 1.9923 | 1.9385 | 1.9385 | 1.9385 | -0.031 (-1.56%) | 1,827,735 |
| 29 Dec 2005 | CNY | 1.9385 | 1.9769 | 1.9308 | 1.9692 | 1.9692 | +0.031 (+1.58%) | 1,657,823 |
| 28 Dec 2005 | CNY | 1.9154 | 1.9462 | 1.9 | 1.9385 | 1.9385 | +0.023 (+1.21%) | 754,388 |
| 27 Dec 2005 | CNY | 1.9231 | 1.9308 | 1.9077 | 1.9154 | 1.9154 | -0.023 (-1.19%) | 649,938 |
| 26 Dec 2005 | CNY | 1.9231 | 1.9539 | 1.9077 | 1.9385 | 1.9385 | +0.015 (+0.80%) | 823,049 |
| 23 Dec 2005 | CNY | 1.8923 | 1.9231 | 1.8846 | 1.9231 | 1.9231 | +0.015 (+0.81%) | 808,347 |
| 22 Dec 2005 | CNY | 1.8923 | 1.9154 | 1.8692 | 1.9077 | 1.9077 | +0.015 (+0.81%) | 609,917 |
| 21 Dec 2005 | CNY | 1.9231 | 1.9462 | 1.8846 | 1.8923 | 1.8923 | -0.046 (-2.38%) | 568,880 |
| 20 Dec 2005 | CNY | 1.9385 | 1.9539 | 1.9077 | 1.9385 | 1.9385 | -0.008 (-0.40%) | 597,545 |
| 19 Dec 2005 | CNY | 1.9692 | 1.9692 | 1.9308 | 1.9462 | 1.9462 | -0.023 (-1.17%) | 396,766 |
| 16 Dec 2005 | CNY | 1.9231 | 1.9769 | 1.9154 | 1.9692 | 1.9692 | +0.015 (+0.78%) | 893,701 |
| 15 Dec 2005 | CNY | 1.9615 | 1.9923 | 1.9462 | 1.9539 | 1.9539 | +0.008 (+0.40%) | 2,879,778 |
| 14 Dec 2005 | CNY | 1.9077 | 1.9539 | 1.8769 | 1.9462 | 1.9462 | +0.054 (+2.85%) | 1,279,426 |
| 13 Dec 2005 | CNY | 1.9077 | 1.9077 | 1.8692 | 1.8923 | 1.8923 | -0.008 (-0.41%) | 546,598 |
| 12 Dec 2005 | CNY | 1.8923 | 1.9077 | 1.8462 | 1.9 | 1.9 | +0.023 (+1.23%) | 995,917 |
| 9 Dec 2005 | CNY | 1.8462 | 1.8846 | 1.8462 | 1.8769 | 1.8769 | +0.015 (+0.83%) | 853,902 |
| 8 Dec 2005 | CNY | 1.8462 | 1.8692 | 1.8308 | 1.8615 | 1.8615 | +0.015 (+0.83%) | 838,722 |
| 7 Dec 2005 | CNY | 1.8154 | 1.8462 | 1.8077 | 1.8462 | 1.8462 | +0.023 (+1.27%) | 1,321,533 |
| 6 Dec 2005 | CNY | 1.8462 | 1.8692 | 1.8077 | 1.8231 | 1.8231 | -0.031 (-1.66%) | 1,480,440 |
| 5 Dec 2005 | CNY | 1.9231 | 1.9385 | 1.8539 | 1.8539 | 1.8539 | -0.1 (-5.12%) | 1,087,710 |
| 2 Dec 2005 | CNY | 2.0615 | 2.0615 | 1.9462 | 1.9539 | 1.9539 | -0.061 (-3.05%) | 1,035,754 |
| 1 Dec 2005 | CNY | 1.9615 | 2.0615 | 1.9539 | 2.0154 | 2.0154 | +0.038 (+1.95%) | 1,582,215 |
| 30 Nov 2005 | CNY | 1.9385 | 1.9769 | 1.9308 | 1.9769 | 1.9769 | +0.023 (+1.18%) | 1,025,328 |
| 29 Nov 2005 | CNY | 1.9692 | 1.9846 | 1.9385 | 1.9539 | 1.9539 | -0.031 (-1.55%) | 388,895 |
| 28 Nov 2005 | CNY | 1.9769 | 1.9923 | 1.9539 | 1.9846 | 1.9846 | 0.0 (0.0%) | 409,726 |
| 25 Nov 2005 | CNY | 1.9539 | 1.9846 | 1.9539 | 1.9846 | 1.9846 | +0.015 (+0.78%) | 462,473 |
| 24 Nov 2005 | CNY | 1.9462 | 1.9769 | 1.9462 | 1.9692 | 1.9692 | 0.0 (0.0%) | 578,337 |
