| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Feb 2006 | CNY | 2.2197 | 2.2399 | 2.1592 | 2.1914 | 2.1914 | 0.0 (0.0%) | 5,299,377 |
| 7 Feb 2006 | CNY | 2.2035 | 2.2439 | 2.0986 | 2.1914 | 2.1914 | -0.008 (-0.37%) | 8,652,416 |
| 6 Feb 2006 | CNY | 2.1793 | 2.2399 | 2.1672 | 2.1995 | 2.1995 | +0.032 (+1.49%) | 4,942,174 |
| 25 Jan 2006 | CNY | 2.2358 | 2.2681 | 2.1148 | 2.1672 | 2.1672 | -0.069 (-3.07%) | 7,397,484 |
| 24 Jan 2006 | CNY | 2.2439 | 2.2883 | 2.2318 | 2.2358 | 2.2358 | -0.004 (-0.18%) | 7,087,592 |
| 23 Jan 2006 | CNY | 2.2197 | 2.2762 | 2.1914 | 2.2399 | 2.2399 | +0.012 (+0.54%) | 7,427,020 |
| 20 Jan 2006 | CNY | 2.1793 | 2.2399 | 2.139 | 2.2278 | 2.2278 | +0.049 (+2.23%) | 9,868,819 |
| 19 Jan 2006 | CNY | 2.1834 | 2.2116 | 2.1511 | 2.1793 | 2.1793 | +0.004 (+0.18%) | 8,076,181 |
| 18 Jan 2006 | CNY | 2.0905 | 2.1793 | 2.0905 | 2.1753 | 2.1753 | +0.109 (+5.28%) | 12,034,370 |
| 17 Jan 2006 | CNY | 2.0502 | 2.0784 | 2.026 | 2.0663 | 2.0663 | +0.02 (+0.99%) | 7,020,473 |
| 16 Jan 2006 | CNY | 2.139 | 2.1914 | 2.0381 | 2.0461 | 2.0461 | -0.105 (-4.88%) | 9,448,376 |
| 13 Jan 2006 | CNY | 2.1592 | 2.26 | 2.1188 | 2.1511 | 2.1511 | 0.0 (0.0%) | 12,700,849 |
| 12 Jan 2006 | CNY | 2.0461 | 2.1592 | 2.0381 | 2.1511 | 2.1511 | +0.097 (+4.72%) | 12,506,268 |
| 11 Jan 2006 | CNY | 1.9735 | 2.0784 | 1.9735 | 2.0542 | 2.0542 | +0.069 (+3.45%) | 12,053,695 |
| 10 Jan 2006 | CNY | 1.9775 | 1.9937 | 1.9372 | 1.9856 | 1.9856 | +0.012 (+0.61%) | 3,656,046 |
| 9 Jan 2006 | CNY | 1.9493 | 2.0179 | 1.9453 | 1.9735 | 1.9735 | +0.024 (+1.24%) | 6,610,858 |
| 6 Jan 2006 | CNY | 1.917 | 2.0058 | 1.917 | 1.9493 | 1.9493 | +0.032 (+1.68%) | 8,590,329 |
| 5 Jan 2006 | CNY | 1.921 | 1.9412 | 1.8968 | 1.917 | 1.917 | 0.0 (0.0%) | 4,281,941 |
| 4 Jan 2006 | CNY | 1.8645 | 1.9251 | 1.8645 | 1.917 | 1.917 | +0.044 (+2.37%) | 5,574,362 |
| 30 Dec 2005 | CNY | 1.9372 | 1.9372 | 1.8686 | 1.8726 | 1.8726 | -0.073 (-3.74%) | 4,617,543 |
| 29 Dec 2005 | CNY | 1.9372 | 1.9493 | 1.913 | 1.9453 | 1.9453 | +0.008 (+0.42%) | 7,342,268 |
| 28 Dec 2005 | CNY | 1.8847 | 1.9372 | 1.8766 | 1.9372 | 1.9372 | +0.052 (+2.79%) | 11,136,102 |
| 27 Dec 2005 | CNY | 1.8686 | 1.8888 | 1.8444 | 1.8847 | 1.8847 | +0.024 (+1.30%) | 6,410,654 |
| 26 Dec 2005 | CNY | 1.8363 | 1.8645 | 1.808 | 1.8605 | 1.8605 | +0.036 (+1.99%) | 7,051,450 |
| 23 Dec 2005 | CNY | 1.804 | 1.8524 | 1.804 | 1.8242 | 1.8242 | +0.02 (+1.12%) | 4,107,321 |
| 22 Dec 2005 | CNY | 1.7677 | 1.8121 | 1.7636 | 1.804 | 1.804 | +0.028 (+1.59%) | 3,727,371 |
| 21 Dec 2005 | CNY | 1.7798 | 1.7838 | 1.7596 | 1.7758 | 1.7758 | -0.004 (-0.22%) | 2,543,365 |
| 20 Dec 2005 | CNY | 1.7838 | 1.7919 | 1.7636 | 1.7798 | 1.7798 | -0.008 (-0.45%) | 3,221,175 |
| 19 Dec 2005 | CNY | 1.7758 | 1.8 | 1.7636 | 1.7879 | 1.7879 | +0.012 (+0.68%) | 4,173,286 |
| 16 Dec 2005 | CNY | 1.7636 | 1.7879 | 1.7435 | 1.7758 | 1.7758 | +0.012 (+0.69%) | 4,341,394 |
