| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Feb 2006 | CNY | 1.8612 | 1.9231 | 1.8505 | 1.8827 | 1.8827 | +0.029 (+1.59%) | 14,049,318 |
| 8 Feb 2006 | CNY | 1.8774 | 1.8774 | 1.7967 | 1.8532 | 1.8532 | -0.035 (-1.85%) | 9,329,971 |
| 7 Feb 2006 | CNY | 1.8236 | 1.9043 | 1.8074 | 1.8881 | 1.8881 | +0.075 (+4.15%) | 16,231,531 |
| 6 Feb 2006 | CNY | 1.7267 | 1.8182 | 1.716 | 1.8128 | 1.8128 | +0.086 (+4.99%) | 8,221,468 |
| 25 Jan 2006 | CNY | 1.794 | 1.8074 | 1.716 | 1.7267 | 1.7267 | -0.075 (-4.18%) | 8,812,321 |
| 24 Jan 2006 | CNY | 1.8074 | 1.8289 | 1.7913 | 1.802 | 1.802 | -0.005 (-0.30%) | 3,288,887 |
| 23 Jan 2006 | CNY | 1.8289 | 1.8397 | 1.7913 | 1.8074 | 1.8074 | -0.032 (-1.76%) | 7,373,195 |
| 20 Jan 2006 | CNY | 1.88 | 1.88 | 1.8343 | 1.8397 | 1.8397 | -0.027 (-1.44%) | 6,115,935 |
| 19 Jan 2006 | CNY | 1.837 | 1.8747 | 1.8289 | 1.8666 | 1.8666 | +0.038 (+2.06%) | 11,310,646 |
| 18 Jan 2006 | CNY | 1.8182 | 1.8289 | 1.7994 | 1.8289 | 1.8289 | +0.011 (+0.59%) | 9,372,245 |
| 17 Jan 2006 | CNY | 1.8101 | 1.837 | 1.7913 | 1.8182 | 1.8182 | +0.008 (+0.45%) | 4,486,956 |
| 16 Jan 2006 | CNY | 1.8101 | 1.8478 | 1.7913 | 1.8101 | 1.8101 | 0.0 (0.0%) | 5,796,075 |
| 13 Jan 2006 | CNY | 1.8074 | 1.8289 | 1.7832 | 1.8101 | 1.8101 | +0.008 (+0.45%) | 3,999,597 |
| 12 Jan 2006 | CNY | 1.7698 | 1.8155 | 1.7698 | 1.802 | 1.802 | +0.027 (+1.51%) | 6,036,898 |
| 11 Jan 2006 | CNY | 1.8236 | 1.837 | 1.7671 | 1.7752 | 1.7752 | -0.046 (-2.51%) | 5,144,261 |
| 10 Jan 2006 | CNY | 1.8316 | 1.8505 | 1.7967 | 1.8209 | 1.8209 | -0.003 (-0.15%) | 5,199,321 |
| 9 Jan 2006 | CNY | 1.802 | 1.8451 | 1.7913 | 1.8236 | 1.8236 | +0.019 (+1.05%) | 6,585,801 |
| 6 Jan 2006 | CNY | 1.7644 | 1.8209 | 1.7644 | 1.8047 | 1.8047 | +0.046 (+2.60%) | 9,997,073 |
| 5 Jan 2006 | CNY | 1.7294 | 1.7671 | 1.716 | 1.759 | 1.759 | +0.032 (+1.87%) | 8,060,348 |
| 4 Jan 2006 | CNY | 1.7133 | 1.7348 | 1.6998 | 1.7267 | 1.7267 | +0.013 (+0.78%) | 2,886,855 |
| 30 Dec 2005 | CNY | 1.7375 | 1.7429 | 1.6998 | 1.7133 | 1.7133 | -0.016 (-0.93%) | 3,647,819 |
| 29 Dec 2005 | CNY | 1.7294 | 1.7348 | 1.716 | 1.7294 | 1.7294 | 0.0 (0.0%) | 5,617,589 |
| 28 Dec 2005 | CNY | 1.6945 | 1.7294 | 1.6945 | 1.7294 | 1.7294 | +0.024 (+1.42%) | 6,119,590 |
| 27 Dec 2005 | CNY | 1.7214 | 1.7321 | 1.6998 | 1.7052 | 1.7052 | -0.016 (-0.94%) | 4,918,992 |
| 26 Dec 2005 | CNY | 1.7241 | 1.7321 | 1.7133 | 1.7214 | 1.7214 | +0.003 (+0.16%) | 6,738,369 |
| 23 Dec 2005 | CNY | 1.7214 | 1.7348 | 1.7025 | 1.7187 | 1.7187 | -0.003 (-0.16%) | 3,574,674 |
| 22 Dec 2005 | CNY | 1.7052 | 1.7294 | 1.6891 | 1.7214 | 1.7214 | -0.005 (-0.31%) | 3,629,842 |
| 21 Dec 2005 | CNY | 1.7483 | 1.759 | 1.7214 | 1.7267 | 1.7267 | -0.024 (-1.38%) | 1,735,190 |
| 20 Dec 2005 | CNY | 1.7348 | 1.7536 | 1.7294 | 1.7509 | 1.7509 | +0.019 (+1.09%) | 2,249,657 |
| 19 Dec 2005 | CNY | 1.7294 | 1.7509 | 1.7267 | 1.7321 | 1.7321 | -0.013 (-0.77%) | 1,650,881 |
