| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jan 2006 | CNY | 1.7677 | 1.7677 | 1.7218 | 1.7447 | 1.7447 | -0.017 (-0.98%) | 3,640,107 |
| 19 Jan 2006 | CNY | 1.7505 | 1.7677 | 1.739 | 1.7619 | 1.7619 | +0.017 (+0.99%) | 2,881,133 |
| 18 Jan 2006 | CNY | 1.7103 | 1.7562 | 1.7103 | 1.7447 | 1.7447 | +0.023 (+1.33%) | 2,363,919 |
| 17 Jan 2006 | CNY | 1.739 | 1.7505 | 1.7103 | 1.7218 | 1.7218 | -0.023 (-1.31%) | 2,317,566 |
| 16 Jan 2006 | CNY | 1.7562 | 1.7906 | 1.7447 | 1.7447 | 1.7447 | -0.011 (-0.65%) | 3,224,361 |
| 13 Jan 2006 | CNY | 1.7562 | 1.7792 | 1.739 | 1.7562 | 1.7562 | 0.0 (0.0%) | 2,645,503 |
| 12 Jan 2006 | CNY | 1.7103 | 1.7619 | 1.6988 | 1.7562 | 1.7562 | +0.04 (+2.34%) | 3,516,227 |
| 11 Jan 2006 | CNY | 1.7332 | 1.7332 | 1.6931 | 1.716 | 1.716 | -0.017 (-0.99%) | 2,633,566 |
| 10 Jan 2006 | CNY | 1.7275 | 1.739 | 1.7103 | 1.7332 | 1.7332 | +0.006 (+0.33%) | 1,716,591 |
| 9 Jan 2006 | CNY | 1.7218 | 1.7447 | 1.7046 | 1.7275 | 1.7275 | +0.011 (+0.67%) | 2,364,205 |
| 6 Jan 2006 | CNY | 1.716 | 1.7275 | 1.6931 | 1.716 | 1.716 | +0.006 (+0.33%) | 3,121,211 |
| 5 Jan 2006 | CNY | 1.6931 | 1.7103 | 1.6816 | 1.7103 | 1.7103 | +0.011 (+0.68%) | 2,717,410 |
| 4 Jan 2006 | CNY | 1.6644 | 1.7046 | 1.6529 | 1.6988 | 1.6988 | +0.034 (+2.07%) | 3,173,678 |
| 30 Dec 2005 | CNY | 1.6816 | 1.6988 | 1.6586 | 1.6644 | 1.6644 | -0.011 (-0.69%) | 2,291,691 |
| 29 Dec 2005 | CNY | 1.6759 | 1.6816 | 1.6644 | 1.6759 | 1.6759 | 0.0 (0.0%) | 2,550,460 |
| 28 Dec 2005 | CNY | 1.6701 | 1.6873 | 1.6586 | 1.6759 | 1.6759 | +0.006 (+0.35%) | 1,349,359 |
| 27 Dec 2005 | CNY | 1.6816 | 1.6931 | 1.6586 | 1.6701 | 1.6701 | -0.006 (-0.35%) | 3,139,926 |
| 26 Dec 2005 | CNY | 1.6242 | 1.6816 | 1.6127 | 1.6759 | 1.6759 | +0.057 (+3.55%) | 5,668,701 |
| 23 Dec 2005 | CNY | 1.6012 | 1.6185 | 1.584 | 1.6185 | 1.6185 | +0.029 (+1.81%) | 1,294,916 |
| 22 Dec 2005 | CNY | 1.584 | 1.5955 | 1.5668 | 1.5898 | 1.5898 | 0.0 (0.0%) | 1,394,873 |
| 21 Dec 2005 | CNY | 1.6127 | 1.6185 | 1.584 | 1.5898 | 1.5898 | -0.017 (-1.07%) | 828,331 |
| 20 Dec 2005 | CNY | 1.6242 | 1.6299 | 1.6012 | 1.607 | 1.607 | -0.011 (-0.71%) | 718,957 |
| 19 Dec 2005 | CNY | 1.6127 | 1.6242 | 1.6012 | 1.6185 | 1.6185 | 0.0 (0.0%) | 771,708 |
| 16 Dec 2005 | CNY | 1.584 | 1.6185 | 1.5783 | 1.6185 | 1.6185 | +0.023 (+1.44%) | 998,571 |
| 15 Dec 2005 | CNY | 1.607 | 1.6299 | 1.5955 | 1.5955 | 1.5955 | -0.023 (-1.42%) | 1,120,427 |
| 14 Dec 2005 | CNY | 1.607 | 1.6185 | 1.584 | 1.6185 | 1.6185 | +0.017 (+1.08%) | 1,464,126 |
| 13 Dec 2005 | CNY | 1.584 | 1.6127 | 1.5725 | 1.6012 | 1.6012 | +0.011 (+0.72%) | 860,365 |
| 12 Dec 2005 | CNY | 1.5898 | 1.607 | 1.5611 | 1.5898 | 1.5898 | 0.0 (0.0%) | 982,455 |
| 9 Dec 2005 | CNY | 1.5611 | 1.5955 | 1.5611 | 1.5898 | 1.5898 | +0.017 (+1.10%) | 1,033,344 |
| 8 Dec 2005 | CNY | 1.5725 | 1.607 | 1.5611 | 1.5725 | 1.5725 | +0.011 (+0.73%) | 1,589,490 |
