| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jan 2006 | CNY | 1.4929 | 1.5129 | 1.4429 | 1.4571 | 1.4571 | -0.036 (-2.40%) | 7,449,064 |
| 19 Jan 2006 | CNY | 1.5043 | 1.5129 | 1.4729 | 1.4929 | 1.4929 | -0.011 (-0.76%) | 8,255,611 |
| 18 Jan 2006 | CNY | 1.4514 | 1.5186 | 1.4514 | 1.5043 | 1.5043 | +0.05 (+3.44%) | 16,495,990 |
| 17 Jan 2006 | CNY | 1.4386 | 1.4671 | 1.4157 | 1.4543 | 1.4543 | +0.007 (+0.50%) | 11,975,033 |
| 16 Jan 2006 | CNY | 1.4043 | 1.4643 | 1.39 | 1.4471 | 1.4471 | +0.047 (+3.36%) | 18,967,753 |
| 13 Jan 2006 | CNY | 1.4243 | 1.4243 | 1.3929 | 1.4 | 1.4 | -0.006 (-0.41%) | 5,820,885 |
| 12 Jan 2006 | CNY | 1.3786 | 1.4129 | 1.3714 | 1.4057 | 1.4057 | +0.03 (+2.18%) | 5,900,622 |
| 11 Jan 2006 | CNY | 1.4286 | 1.4286 | 1.37 | 1.3757 | 1.3757 | -0.041 (-2.92%) | 6,826,687 |
| 10 Jan 2006 | CNY | 1.4543 | 1.4543 | 1.4129 | 1.4171 | 1.4171 | -0.02 (-1.39%) | 6,994,351 |
| 9 Jan 2006 | CNY | 1.4114 | 1.45 | 1.4057 | 1.4371 | 1.4371 | +0.031 (+2.23%) | 8,978,116 |
| 6 Jan 2006 | CNY | 1.4 | 1.4171 | 1.3743 | 1.4057 | 1.4057 | +0.009 (+0.62%) | 8,171,870 |
| 5 Jan 2006 | CNY | 1.3771 | 1.4029 | 1.3757 | 1.3971 | 1.3971 | +0.009 (+0.61%) | 6,356,539 |
| 4 Jan 2006 | CNY | 1.3657 | 1.39 | 1.3443 | 1.3886 | 1.3886 | +0.021 (+1.57%) | 4,966,549 |
| 30 Dec 2005 | CNY | 1.3857 | 1.3986 | 1.3643 | 1.3671 | 1.3671 | -0.021 (-1.55%) | 5,574,450 |
| 29 Dec 2005 | CNY | 1.4 | 1.41 | 1.3729 | 1.3886 | 1.3886 | -0.011 (-0.81%) | 7,953,456 |
| 28 Dec 2005 | CNY | 1.3943 | 1.4114 | 1.39 | 1.4 | 1.4 | +0.001 (+0.10%) | 4,026,407 |
| 27 Dec 2005 | CNY | 1.4243 | 1.4329 | 1.3929 | 1.3986 | 1.3986 | -0.031 (-2.20%) | 5,756,891 |
| 26 Dec 2005 | CNY | 1.4286 | 1.4386 | 1.4143 | 1.43 | 1.43 | +0.007 (+0.50%) | 5,918,143 |
| 23 Dec 2005 | CNY | 1.4229 | 1.4286 | 1.4043 | 1.4229 | 1.4229 | +0.003 (+0.20%) | 3,601,927 |
| 22 Dec 2005 | CNY | 1.4 | 1.4243 | 1.3871 | 1.42 | 1.42 | +0.017 (+1.22%) | 3,306,842 |
| 21 Dec 2005 | CNY | 1.4214 | 1.4371 | 1.4029 | 1.4029 | 1.4029 | -0.017 (-1.20%) | 3,627,645 |
| 20 Dec 2005 | CNY | 1.4414 | 1.4429 | 1.4086 | 1.42 | 1.42 | -0.01 (-0.70%) | 3,804,332 |
| 19 Dec 2005 | CNY | 1.4557 | 1.4557 | 1.4257 | 1.43 | 1.43 | -0.024 (-1.67%) | 4,995,725 |
| 16 Dec 2005 | CNY | 1.4186 | 1.4543 | 1.4186 | 1.4543 | 1.4543 | +0.037 (+2.63%) | 10,009,447 |
| 15 Dec 2005 | CNY | 1.46 | 1.4643 | 1.4143 | 1.4171 | 1.4171 | -0.037 (-2.56%) | 7,038,241 |
| 14 Dec 2005 | CNY | 1.45 | 1.4557 | 1.4071 | 1.4543 | 1.4543 | +0.011 (+0.79%) | 11,138,785 |
| 13 Dec 2005 | CNY | 1.3957 | 1.4486 | 1.3957 | 1.4429 | 1.4429 | +0.056 (+4.02%) | 15,819,944 |
| 12 Dec 2005 | CNY | 1.3557 | 1.4 | 1.3557 | 1.3871 | 1.3871 | +0.029 (+2.10%) | 6,443,507 |
| 9 Dec 2005 | CNY | 1.3286 | 1.3714 | 1.3243 | 1.3586 | 1.3586 | +0.03 (+2.26%) | 6,252,743 |
| 8 Dec 2005 | CNY | 1.3443 | 1.3571 | 1.3186 | 1.3286 | 1.3286 | -0.016 (-1.17%) | 2,124,416 |
