| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2006 | CNY | 1.7811 | 1.7811 | 1.7396 | 1.7752 | 1.7752 | -0.006 (-0.33%) | 1,295,270 |
| 4 Jan 2006 | CNY | 1.7692 | 1.7929 | 1.7396 | 1.7811 | 1.7811 | +0.024 (+1.35%) | 591,702 |
| 30 Dec 2005 | CNY | 1.7633 | 1.7752 | 1.7456 | 1.7574 | 1.7574 | -0.006 (-0.33%) | 853,112 |
| 29 Dec 2005 | CNY | 1.7752 | 1.8047 | 1.7574 | 1.7633 | 1.7633 | -0.03 (-1.65%) | 1,105,783 |
| 28 Dec 2005 | CNY | 1.7515 | 1.8047 | 1.7456 | 1.7929 | 1.7929 | +0.041 (+2.36%) | 1,344,354 |
| 27 Dec 2005 | CNY | 1.7456 | 1.7515 | 1.716 | 1.7515 | 1.7515 | +0.006 (+0.34%) | 745,154 |
| 26 Dec 2005 | CNY | 1.7692 | 1.7692 | 1.7396 | 1.7456 | 1.7456 | -0.012 (-0.67%) | 792,914 |
| 23 Dec 2005 | CNY | 1.7396 | 1.7752 | 1.7219 | 1.7574 | 1.7574 | +0.012 (+0.68%) | 976,313 |
| 22 Dec 2005 | CNY | 1.7337 | 1.7574 | 1.7041 | 1.7456 | 1.7456 | +0.006 (+0.34%) | 534,462 |
| 21 Dec 2005 | CNY | 1.7633 | 1.787 | 1.716 | 1.7396 | 1.7396 | -0.053 (-2.97%) | 922,706 |
| 20 Dec 2005 | CNY | 1.7752 | 1.8107 | 1.7515 | 1.7929 | 1.7929 | 0.0 (0.0%) | 947,060 |
| 19 Dec 2005 | CNY | 1.7811 | 1.8166 | 1.7574 | 1.7929 | 1.7929 | +0.012 (+0.66%) | 781,141 |
| 16 Dec 2005 | CNY | 1.7692 | 1.787 | 1.7456 | 1.7811 | 1.7811 | 0.0 (0.0%) | 1,465,907 |
| 15 Dec 2005 | CNY | 1.8047 | 1.8462 | 1.7633 | 1.7811 | 1.7811 | -0.041 (-2.27%) | 2,410,173 |
| 14 Dec 2005 | CNY | 1.8639 | 1.8698 | 1.7929 | 1.8225 | 1.8225 | -0.089 (-4.64%) | 4,721,581 |
| 13 Dec 2005 | CNY | 1.7692 | 1.9112 | 1.716 | 1.9112 | 1.9112 | +0.172 (+9.86%) | 7,436,826 |
| 12 Dec 2005 | CNY | 1.6509 | 1.7633 | 1.645 | 1.7396 | 1.7396 | +0.124 (+7.69%) | 3,070,505 |
| 9 Dec 2005 | CNY | 1.5562 | 1.6213 | 1.5562 | 1.6154 | 1.6154 | +0.024 (+1.49%) | 650,533 |
| 8 Dec 2005 | CNY | 1.5976 | 1.6036 | 1.5799 | 1.5917 | 1.5917 | -0.012 (-0.74%) | 488,072 |
| 7 Dec 2005 | CNY | 1.5562 | 1.6095 | 1.5562 | 1.6036 | 1.6036 | +0.035 (+2.26%) | 829,735 |
| 6 Dec 2005 | CNY | 1.5562 | 1.5917 | 1.5444 | 1.5681 | 1.5681 | +0.018 (+1.15%) | 638,498 |
| 5 Dec 2005 | CNY | 1.645 | 1.645 | 1.5444 | 1.5503 | 1.5503 | -0.101 (-6.09%) | 1,153,594 |
| 2 Dec 2005 | CNY | 1.716 | 1.716 | 1.6509 | 1.6509 | 1.6509 | -0.059 (-3.46%) | 759,824 |
| 1 Dec 2005 | CNY | 1.6568 | 1.7278 | 1.6568 | 1.7101 | 1.7101 | 0.0 (0.0%) | 612,418 |
| 30 Nov 2005 | CNY | 1.7278 | 1.7456 | 1.6923 | 1.7101 | 1.7101 | -0.041 (-2.36%) | 1,286,620 |
| 29 Nov 2005 | CNY | 1.8225 | 1.8343 | 1.7456 | 1.7515 | 1.7515 | -0.077 (-4.21%) | 1,438,021 |
| 28 Nov 2005 | CNY | 1.8166 | 1.858 | 1.8107 | 1.8284 | 1.8284 | 0.0 (0.0%) | 1,733,885 |
| 25 Nov 2005 | CNY | 1.7752 | 1.858 | 1.7633 | 1.8284 | 1.8284 | +0.065 (+3.69%) | 3,087,371 |
| 24 Nov 2005 | CNY | 1.7633 | 1.7988 | 1.7456 | 1.7633 | 1.7633 | -0.012 (-0.67%) | 1,436,660 |
| 23 Nov 2005 | CNY | 1.7456 | 1.7929 | 1.7456 | 1.7752 | 1.7752 | +0.012 (+0.67%) | 1,143,624 |
