| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2006 | CNY | 1.8661 | 1.9554 | 1.8415 | 1.9464 | 1.9464 | +0.08 (+4.30%) | 23,038,561 |
| 6 Feb 2006 | CNY | 1.7433 | 1.8817 | 1.7411 | 1.8661 | 1.8661 | +0.098 (+5.55%) | 20,882,628 |
| 25 Jan 2006 | CNY | 1.9643 | 1.9643 | 1.7679 | 1.7679 | 1.7679 | -0.196 (-10.00%) | 29,806,385 |
| 24 Jan 2006 | CNY | 1.9397 | 1.9799 | 1.933 | 1.9643 | 1.9643 | +0.025 (+1.27%) | 12,452,814 |
| 23 Jan 2006 | CNY | 1.9933 | 1.9933 | 1.9219 | 1.9397 | 1.9397 | -0.058 (-2.91%) | 12,262,373 |
| 20 Jan 2006 | CNY | 2.0089 | 2.0156 | 1.9643 | 1.9978 | 1.9978 | -0.007 (-0.33%) | 10,205,278 |
| 19 Jan 2006 | CNY | 2.029 | 2.0313 | 1.9821 | 2.0045 | 2.0045 | -0.025 (-1.21%) | 13,277,868 |
| 18 Jan 2006 | CNY | 1.9531 | 2.0313 | 1.9464 | 2.029 | 2.029 | +0.078 (+4.00%) | 18,493,498 |
| 17 Jan 2006 | CNY | 1.9286 | 1.9755 | 1.913 | 1.9509 | 1.9509 | +0.02 (+1.04%) | 12,273,757 |
| 16 Jan 2006 | CNY | 1.9353 | 1.9777 | 1.9219 | 1.9308 | 1.9308 | -0.007 (-0.35%) | 17,679,925 |
| 13 Jan 2006 | CNY | 1.9107 | 1.9531 | 1.904 | 1.9375 | 1.9375 | +0.031 (+1.64%) | 19,399,416 |
| 12 Jan 2006 | CNY | 1.8705 | 1.9286 | 1.8638 | 1.9063 | 1.9063 | +0.031 (+1.67%) | 15,910,419 |
| 11 Jan 2006 | CNY | 1.9174 | 1.9174 | 1.8661 | 1.875 | 1.875 | -0.045 (-2.32%) | 11,032,461 |
| 10 Jan 2006 | CNY | 1.933 | 1.942 | 1.904 | 1.9196 | 1.9196 | -0.013 (-0.69%) | 9,911,493 |
| 9 Jan 2006 | CNY | 1.9308 | 1.9531 | 1.8973 | 1.933 | 1.933 | +0.025 (+1.28%) | 13,201,677 |
| 6 Jan 2006 | CNY | 1.8884 | 1.942 | 1.8705 | 1.9085 | 1.9085 | +0.016 (+0.82%) | 14,112,470 |
| 5 Jan 2006 | CNY | 1.846 | 1.904 | 1.8415 | 1.8929 | 1.8929 | +0.047 (+2.54%) | 13,402,332 |
| 4 Jan 2006 | CNY | 1.8527 | 1.8638 | 1.8415 | 1.846 | 1.846 | +0.002 (+0.12%) | 7,878,250 |
| 30 Dec 2005 | CNY | 1.8705 | 1.8884 | 1.8304 | 1.8438 | 1.8438 | -0.02 (-1.07%) | 6,967,242 |
| 29 Dec 2005 | CNY | 1.875 | 1.8817 | 1.8482 | 1.8638 | 1.8638 | -0.013 (-0.71%) | 8,810,744 |
| 28 Dec 2005 | CNY | 1.8683 | 1.8862 | 1.8527 | 1.8772 | 1.8772 | +0.009 (+0.48%) | 8,176,465 |
| 27 Dec 2005 | CNY | 1.8817 | 1.8817 | 1.8505 | 1.8683 | 1.8683 | -0.009 (-0.47%) | 12,441,139 |
| 26 Dec 2005 | CNY | 1.8192 | 1.8772 | 1.8125 | 1.8772 | 1.8772 | +0.067 (+3.70%) | 21,650,437 |
| 22 Dec 2005 | CNY | 1.7991 | 1.8214 | 1.7946 | 1.8103 | 1.8103 | 0.0 (0.0%) | 8,225,848 |
| 21 Dec 2005 | CNY | 1.8237 | 1.8281 | 1.7991 | 1.8103 | 1.8103 | -0.013 (-0.73%) | 3,084,166 |
| 20 Dec 2005 | CNY | 1.8304 | 1.8371 | 1.8103 | 1.8237 | 1.8237 | -0.009 (-0.49%) | 4,055,667 |
| 19 Dec 2005 | CNY | 1.8415 | 1.8549 | 1.8214 | 1.8326 | 1.8326 | -0.011 (-0.61%) | 3,500,694 |
| 16 Dec 2005 | CNY | 1.8214 | 1.846 | 1.8013 | 1.8438 | 1.8438 | +0.018 (+0.98%) | 6,035,926 |
| 15 Dec 2005 | CNY | 1.8393 | 1.8616 | 1.8214 | 1.8259 | 1.8259 | -0.007 (-0.37%) | 7,298,103 |
| 14 Dec 2005 | CNY | 1.8192 | 1.8393 | 1.7991 | 1.8326 | 1.8326 | +0.009 (+0.49%) | 5,280,275 |
