| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jan 2006 | CNY | 1.8058 | 1.8058 | 1.742 | 1.7594 | 1.7594 | -0.052 (-2.88%) | 4,275,127 |
| 20 Jan 2006 | CNY | 1.8174 | 1.8523 | 1.8058 | 1.8116 | 1.8116 | -0.006 (-0.32%) | 3,950,892 |
| 19 Jan 2006 | CNY | 1.8233 | 1.8233 | 1.7768 | 1.8174 | 1.8174 | -0.012 (-0.64%) | 3,891,519 |
| 18 Jan 2006 | CNY | 1.8291 | 1.8465 | 1.771 | 1.8291 | 1.8291 | +0.006 (+0.32%) | 6,871,118 |
| 17 Jan 2006 | CNY | 1.7303 | 1.8233 | 1.7245 | 1.8233 | 1.8233 | +0.105 (+6.09%) | 11,725,343 |
| 16 Jan 2006 | CNY | 1.6723 | 1.742 | 1.6549 | 1.7187 | 1.7187 | +0.058 (+3.49%) | 6,617,773 |
| 13 Jan 2006 | CNY | 1.6433 | 1.6723 | 1.62 | 1.6607 | 1.6607 | +0.023 (+1.42%) | 2,186,377 |
| 12 Jan 2006 | CNY | 1.5968 | 1.6433 | 1.591 | 1.6374 | 1.6374 | +0.029 (+1.80%) | 1,644,904 |
| 11 Jan 2006 | CNY | 1.6316 | 1.6549 | 1.6026 | 1.6084 | 1.6084 | -0.023 (-1.42%) | 1,664,850 |
| 10 Jan 2006 | CNY | 1.6491 | 1.6839 | 1.62 | 1.6316 | 1.6316 | -0.006 (-0.35%) | 1,410,729 |
| 9 Jan 2006 | CNY | 1.62 | 1.6433 | 1.6142 | 1.6374 | 1.6374 | +0.023 (+1.44%) | 1,542,951 |
| 6 Jan 2006 | CNY | 1.6142 | 1.6258 | 1.6026 | 1.6142 | 1.6142 | +0.017 (+1.09%) | 2,115,312 |
| 5 Jan 2006 | CNY | 1.5968 | 1.6026 | 1.5794 | 1.5968 | 1.5968 | 0.0 (0.0%) | 1,200,883 |
| 4 Jan 2006 | CNY | 1.591 | 1.5968 | 1.5678 | 1.5968 | 1.5968 | +0.017 (+1.10%) | 1,245,028 |
| 29 Dec 2005 | CNY | 1.5852 | 1.591 | 1.5678 | 1.5794 | 1.5794 | 0.0 (0.0%) | 1,272,445 |
| 28 Dec 2005 | CNY | 1.5678 | 1.5852 | 1.5678 | 1.5794 | 1.5794 | +0.006 (+0.37%) | 918,862 |
| 27 Dec 2005 | CNY | 1.5852 | 1.5852 | 1.562 | 1.5736 | 1.5736 | -0.017 (-1.09%) | 827,840 |
| 26 Dec 2005 | CNY | 1.5678 | 1.6084 | 1.5678 | 1.591 | 1.591 | +0.041 (+2.63%) | 2,076,520 |
| 23 Dec 2005 | CNY | 1.5387 | 1.5503 | 1.5271 | 1.5503 | 1.5503 | +0.012 (+0.75%) | 836,787 |
| 22 Dec 2005 | CNY | 1.5445 | 1.5562 | 1.5213 | 1.5387 | 1.5387 | -0.018 (-1.12%) | 1,039,881 |
| 21 Dec 2005 | CNY | 1.5736 | 1.5852 | 1.5503 | 1.5562 | 1.5562 | -0.029 (-1.83%) | 778,959 |
| 20 Dec 2005 | CNY | 1.5794 | 1.5852 | 1.5503 | 1.5852 | 1.5852 | +0.006 (+0.37%) | 913,017 |
| 19 Dec 2005 | CNY | 1.5678 | 1.591 | 1.5678 | 1.5794 | 1.5794 | -0.006 (-0.37%) | 638,869 |
| 16 Dec 2005 | CNY | 1.5678 | 1.5852 | 1.5562 | 1.5852 | 1.5852 | +0.017 (+1.11%) | 765,986 |
| 15 Dec 2005 | CNY | 1.6026 | 1.6142 | 1.5678 | 1.5678 | 1.5678 | -0.041 (-2.52%) | 1,342,110 |
| 14 Dec 2005 | CNY | 1.5852 | 1.6433 | 1.5852 | 1.6084 | 1.6084 | +0.023 (+1.46%) | 2,019,281 |
| 13 Dec 2005 | CNY | 1.5562 | 1.5968 | 1.5271 | 1.5852 | 1.5852 | +0.029 (+1.86%) | 1,205,174 |
| 12 Dec 2005 | CNY | 1.5503 | 1.5794 | 1.5213 | 1.5562 | 1.5562 | +0.012 (+0.76%) | 1,237,240 |
| 9 Dec 2005 | CNY | 1.5097 | 1.5445 | 1.4865 | 1.5445 | 1.5445 | +0.035 (+2.31%) | 773,562 |
| 8 Dec 2005 | CNY | 1.5445 | 1.5445 | 1.4807 | 1.5097 | 1.5097 | -0.017 (-1.14%) | 973,538 |
