| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jan 2006 | CNY | 1.1407 | 1.1471 | 1.1257 | 1.13 | 1.13 | -0.006 (-0.56%) | 5,227,339 |
| 19 Jan 2006 | CNY | 1.145 | 1.1493 | 1.1257 | 1.1364 | 1.1364 | -0.006 (-0.56%) | 4,479,201 |
| 18 Jan 2006 | CNY | 1.1214 | 1.1428 | 1.115 | 1.1428 | 1.1428 | +0.019 (+1.71%) | 6,233,517 |
| 17 Jan 2006 | CNY | 1.1065 | 1.1257 | 1.1043 | 1.1236 | 1.1236 | +0.011 (+0.96%) | 3,954,669 |
| 16 Jan 2006 | CNY | 1.1214 | 1.1364 | 1.1107 | 1.1129 | 1.1129 | -0.011 (-0.95%) | 6,348,584 |
| 13 Jan 2006 | CNY | 1.1321 | 1.1386 | 1.1172 | 1.1236 | 1.1236 | -0.009 (-0.75%) | 4,288,816 |
| 12 Jan 2006 | CNY | 1.0979 | 1.1364 | 1.0958 | 1.1321 | 1.1321 | +0.032 (+2.92%) | 7,449,929 |
| 11 Jan 2006 | CNY | 1.1193 | 1.1214 | 1.1 | 1.1 | 1.1 | -0.019 (-1.72%) | 5,343,425 |
| 10 Jan 2006 | CNY | 1.1236 | 1.1343 | 1.1107 | 1.1193 | 1.1193 | -0.006 (-0.57%) | 5,059,527 |
| 9 Jan 2006 | CNY | 1.1065 | 1.13 | 1.1043 | 1.1257 | 1.1257 | +0.019 (+1.74%) | 8,154,949 |
| 6 Jan 2006 | CNY | 1.1043 | 1.1193 | 1.0936 | 1.1065 | 1.1065 | +0.002 (+0.20%) | 6,184,343 |
| 5 Jan 2006 | CNY | 1.0915 | 1.1065 | 1.0851 | 1.1043 | 1.1043 | +0.017 (+1.57%) | 5,733,750 |
| 4 Jan 2006 | CNY | 1.0786 | 1.0979 | 1.0744 | 1.0872 | 1.0872 | +0.004 (+0.40%) | 2,675,971 |
| 30 Dec 2005 | CNY | 1.1043 | 1.1065 | 1.0786 | 1.0829 | 1.0829 | -0.019 (-1.75%) | 2,626,545 |
| 29 Dec 2005 | CNY | 1.1022 | 1.1107 | 1.0936 | 1.1022 | 1.1022 | +0.002 (+0.20%) | 6,680,021 |
| 28 Dec 2005 | CNY | 1.0851 | 1.1022 | 1.0829 | 1.1 | 1.1 | +0.015 (+1.37%) | 3,578,133 |
| 27 Dec 2005 | CNY | 1.0786 | 1.0979 | 1.0786 | 1.0851 | 1.0851 | +0.002 (+0.20%) | 2,718,987 |
| 26 Dec 2005 | CNY | 1.0829 | 1.0915 | 1.0808 | 1.0829 | 1.0829 | 0.0 (0.0%) | 3,246,374 |
| 23 Dec 2005 | CNY | 1.0765 | 1.0872 | 1.0701 | 1.0829 | 1.0829 | +0.002 (+0.19%) | 4,562,405 |
| 22 Dec 2005 | CNY | 1.0679 | 1.0872 | 1.0658 | 1.0808 | 1.0808 | +0.006 (+0.60%) | 2,334,802 |
| 21 Dec 2005 | CNY | 1.0979 | 1.1022 | 1.0722 | 1.0744 | 1.0744 | -0.024 (-2.14%) | 3,564,232 |
| 20 Dec 2005 | CNY | 1.1 | 1.1065 | 1.0893 | 1.0979 | 1.0979 | -0.004 (-0.39%) | 2,094,028 |
| 19 Dec 2005 | CNY | 1.1065 | 1.1214 | 1.0979 | 1.1022 | 1.1022 | -0.004 (-0.39%) | 3,244,005 |
| 16 Dec 2005 | CNY | 1.0872 | 1.1107 | 1.0872 | 1.1065 | 1.1065 | +0.019 (+1.78%) | 3,722,703 |
| 15 Dec 2005 | CNY | 1.0958 | 1.1065 | 1.0851 | 1.0872 | 1.0872 | -0.013 (-1.16%) | 2,644,314 |
| 14 Dec 2005 | CNY | 1.0936 | 1.1022 | 1.0829 | 1.1 | 1.1 | +0.002 (+0.19%) | 2,477,863 |
| 13 Dec 2005 | CNY | 1.1022 | 1.1043 | 1.0808 | 1.0979 | 1.0979 | -0.002 (-0.19%) | 2,312,663 |
| 12 Dec 2005 | CNY | 1.0915 | 1.1086 | 1.0851 | 1.1 | 1.1 | +0.011 (+0.98%) | 3,525,748 |
| 9 Dec 2005 | CNY | 1.0594 | 1.0936 | 1.053 | 1.0893 | 1.0893 | +0.026 (+2.41%) | 3,055,970 |
| 8 Dec 2005 | CNY | 1.0872 | 1.0893 | 1.0594 | 1.0637 | 1.0637 | -0.017 (-1.58%) | 2,110,120 |
