| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Feb 2006 | CNY | 1.1963 | 1.2299 | 1.1819 | 1.2059 | 1.2059 | +0.005 (+0.40%) | 11,529,078 |
| 13 Feb 2006 | CNY | 1.1771 | 1.2011 | 1.1483 | 1.2011 | 1.2011 | +0.024 (+2.04%) | 7,046,975 |
| 10 Feb 2006 | CNY | 1.1627 | 1.1867 | 1.1579 | 1.1771 | 1.1771 | +0.005 (+0.41%) | 5,339,830 |
| 9 Feb 2006 | CNY | 1.2011 | 1.2155 | 1.1579 | 1.1723 | 1.1723 | -0.019 (-1.61%) | 7,918,385 |
| 8 Feb 2006 | CNY | 1.1915 | 1.2203 | 1.1627 | 1.1915 | 1.1915 | 0.0 (0.0%) | 13,239,789 |
| 7 Feb 2006 | CNY | 1.1338 | 1.2011 | 1.1242 | 1.1915 | 1.1915 | +0.058 (+5.09%) | 16,417,031 |
| 6 Feb 2006 | CNY | 1.1002 | 1.1387 | 1.1002 | 1.1338 | 1.1338 | +0.029 (+2.61%) | 4,861,344 |
| 25 Jan 2006 | CNY | 1.1194 | 1.1338 | 1.1002 | 1.105 | 1.105 | -0.019 (-1.71%) | 4,953,234 |
| 24 Jan 2006 | CNY | 1.1098 | 1.1435 | 1.1002 | 1.1242 | 1.1242 | +0.01 (+0.86%) | 6,727,089 |
| 23 Jan 2006 | CNY | 1.1194 | 1.1242 | 1.1002 | 1.1146 | 1.1146 | -0.005 (-0.43%) | 4,299,928 |
| 20 Jan 2006 | CNY | 1.1194 | 1.1194 | 1.0954 | 1.1194 | 1.1194 | 0.0 (0.0%) | 5,598,700 |
| 19 Jan 2006 | CNY | 1.1146 | 1.1242 | 1.0954 | 1.1194 | 1.1194 | +0.005 (+0.43%) | 5,162,175 |
| 18 Jan 2006 | CNY | 1.081 | 1.1146 | 1.081 | 1.1146 | 1.1146 | +0.029 (+2.65%) | 3,929,378 |
| 17 Jan 2006 | CNY | 1.0954 | 1.105 | 1.0714 | 1.0858 | 1.0858 | -0.01 (-0.88%) | 4,029,894 |
| 16 Jan 2006 | CNY | 1.1338 | 1.1435 | 1.0906 | 1.0954 | 1.0954 | -0.029 (-2.56%) | 4,743,351 |
| 13 Jan 2006 | CNY | 1.1242 | 1.1338 | 1.1098 | 1.1242 | 1.1242 | +0.005 (+0.43%) | 5,962,667 |
| 12 Jan 2006 | CNY | 1.0858 | 1.1338 | 1.0858 | 1.1194 | 1.1194 | +0.034 (+3.09%) | 8,167,682 |
| 11 Jan 2006 | CNY | 1.1002 | 1.105 | 1.081 | 1.0858 | 1.0858 | -0.019 (-1.74%) | 3,855,925 |
| 10 Jan 2006 | CNY | 1.0954 | 1.1098 | 1.081 | 1.105 | 1.105 | +0.01 (+0.88%) | 4,449,765 |
| 9 Jan 2006 | CNY | 1.081 | 1.105 | 1.0762 | 1.0954 | 1.0954 | +0.014 (+1.33%) | 4,902,864 |
| 6 Jan 2006 | CNY | 1.0906 | 1.0954 | 1.0714 | 1.081 | 1.081 | -0.01 (-0.88%) | 5,916,732 |
| 5 Jan 2006 | CNY | 1.0714 | 1.0954 | 1.057 | 1.0906 | 1.0906 | +0.019 (+1.79%) | 6,790,204 |
| 4 Jan 2006 | CNY | 1.0618 | 1.0762 | 1.0474 | 1.0714 | 1.0714 | 0.0 (0.0%) | 3,678,647 |
| 29 Dec 2005 | CNY | 1.0714 | 1.0762 | 1.0666 | 1.0714 | 1.0714 | 0.0 (0.0%) | 2,891,037 |
| 28 Dec 2005 | CNY | 1.0762 | 1.081 | 1.057 | 1.0714 | 1.0714 | -0.005 (-0.45%) | 2,368,725 |
| 27 Dec 2005 | CNY | 1.057 | 1.081 | 1.0522 | 1.0762 | 1.0762 | +0.014 (+1.36%) | 3,786,327 |
| 26 Dec 2005 | CNY | 1.0714 | 1.0714 | 1.0474 | 1.0618 | 1.0618 | -0.005 (-0.45%) | 3,177,960 |
| 23 Dec 2005 | CNY | 1.0426 | 1.0714 | 1.0378 | 1.0666 | 1.0666 | +0.024 (+2.30%) | 4,014,639 |
| 22 Dec 2005 | CNY | 1.0282 | 1.0426 | 1.0282 | 1.0426 | 1.0426 | +0.005 (+0.46%) | 1,104,444 |
| 21 Dec 2005 | CNY | 1.057 | 1.057 | 1.033 | 1.0378 | 1.0378 | -0.019 (-1.82%) | 1,778,107 |
