| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Feb 2006 | CNY | 1.8363 | 1.8389 | 1.769 | 1.8285 | 1.8285 | -0.005 (-0.28%) | 2,780,734 |
| 7 Feb 2006 | CNY | 1.8363 | 1.8648 | 1.8104 | 1.8337 | 1.8337 | -0.003 (-0.14%) | 4,488,142 |
| 6 Feb 2006 | CNY | 1.8389 | 1.8389 | 1.813 | 1.8363 | 1.8363 | +0.021 (+1.14%) | 4,567,597 |
| 25 Jan 2006 | CNY | 1.8544 | 1.857 | 1.7949 | 1.8156 | 1.8156 | -0.034 (-1.82%) | 6,352,931 |
| 24 Jan 2006 | CNY | 1.7871 | 1.8544 | 1.7819 | 1.8493 | 1.8493 | +0.086 (+4.85%) | 9,282,689 |
| 23 Jan 2006 | CNY | 1.8001 | 1.8001 | 1.7431 | 1.7638 | 1.7638 | -0.015 (-0.87%) | 4,586,215 |
| 20 Jan 2006 | CNY | 1.8182 | 1.8337 | 1.7638 | 1.7793 | 1.7793 | -0.036 (-2.00%) | 4,288,007 |
| 19 Jan 2006 | CNY | 1.8441 | 1.8519 | 1.7897 | 1.8156 | 1.8156 | -0.018 (-0.99%) | 4,224,246 |
| 18 Jan 2006 | CNY | 1.7845 | 1.8337 | 1.7819 | 1.8337 | 1.8337 | +0.052 (+2.91%) | 4,436,771 |
| 17 Jan 2006 | CNY | 1.7793 | 1.8208 | 1.7767 | 1.7819 | 1.7819 | -0.005 (-0.29%) | 3,028,649 |
| 16 Jan 2006 | CNY | 1.8156 | 1.826 | 1.7767 | 1.7871 | 1.7871 | -0.013 (-0.72%) | 3,915,517 |
| 13 Jan 2006 | CNY | 1.8363 | 1.8467 | 1.7819 | 1.8001 | 1.8001 | -0.034 (-1.83%) | 5,365,230 |
| 12 Jan 2006 | CNY | 1.826 | 1.857 | 1.8026 | 1.8337 | 1.8337 | +0.021 (+1.14%) | 5,845,279 |
| 11 Jan 2006 | CNY | 1.8648 | 1.8648 | 1.7742 | 1.813 | 1.813 | -0.013 (-0.71%) | 5,936,071 |
| 10 Jan 2006 | CNY | 1.8001 | 1.8337 | 1.7845 | 1.826 | 1.826 | +0.034 (+1.88%) | 5,779,789 |
| 9 Jan 2006 | CNY | 1.7457 | 1.8052 | 1.7457 | 1.7923 | 1.7923 | +0.047 (+2.67%) | 6,029,457 |
| 6 Jan 2006 | CNY | 1.7353 | 1.7742 | 1.7146 | 1.7457 | 1.7457 | +0.01 (+0.60%) | 4,473,254 |
| 5 Jan 2006 | CNY | 1.7198 | 1.7431 | 1.712 | 1.7353 | 1.7353 | +0.015 (+0.90%) | 3,840,000 |
| 4 Jan 2006 | CNY | 1.6913 | 1.7275 | 1.6861 | 1.7198 | 1.7198 | +0.034 (+2.00%) | 3,478,274 |
| 30 Dec 2005 | CNY | 1.6835 | 1.7042 | 1.6731 | 1.6861 | 1.6861 | +0.015 (+0.93%) | 2,782,514 |
| 29 Dec 2005 | CNY | 1.6809 | 1.6887 | 1.6628 | 1.6706 | 1.6706 | -0.01 (-0.61%) | 2,064,542 |
| 28 Dec 2005 | CNY | 1.655 | 1.6939 | 1.6447 | 1.6809 | 1.6809 | +0.021 (+1.25%) | 2,523,924 |
| 27 Dec 2005 | CNY | 1.6835 | 1.6939 | 1.6576 | 1.6602 | 1.6602 | -0.008 (-0.47%) | 1,671,172 |
| 26 Dec 2005 | CNY | 1.6731 | 1.6835 | 1.6602 | 1.668 | 1.668 | -0.005 (-0.30%) | 1,657,473 |
| 23 Dec 2005 | CNY | 1.6524 | 1.6783 | 1.6447 | 1.6731 | 1.6731 | +0.021 (+1.25%) | 2,920,765 |
| 22 Dec 2005 | CNY | 1.6369 | 1.6602 | 1.6162 | 1.6524 | 1.6524 | +0.015 (+0.95%) | 1,281,902 |
| 21 Dec 2005 | CNY | 1.6317 | 1.668 | 1.6213 | 1.6369 | 1.6369 | -0.008 (-0.47%) | 1,988,499 |
| 20 Dec 2005 | CNY | 1.6447 | 1.6524 | 1.6188 | 1.6447 | 1.6447 | 0.0 (0.0%) | 1,207,485 |
| 19 Dec 2005 | CNY | 1.6447 | 1.655 | 1.6343 | 1.6447 | 1.6447 | -0.003 (-0.15%) | 1,204,732 |
| 16 Dec 2005 | CNY | 1.6084 | 1.6498 | 1.6058 | 1.6472 | 1.6472 | +0.034 (+2.08%) | 1,668,565 |
