| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Feb 2006 | CNY | 1.293 | 1.3107 | 1.293 | 1.3018 | 1.3018 | +0.009 (+0.68%) | 11,513,905 |
| 9 Feb 2006 | CNY | 1.2989 | 1.3225 | 1.293 | 1.293 | 1.293 | -0.021 (-1.57%) | 13,005,176 |
| 8 Feb 2006 | CNY | 1.3166 | 1.3225 | 1.293 | 1.3136 | 1.3136 | -0.006 (-0.45%) | 17,523,024 |
| 7 Feb 2006 | CNY | 1.3609 | 1.3668 | 1.2959 | 1.3195 | 1.3195 | -0.038 (-2.83%) | 17,833,762 |
| 6 Feb 2006 | CNY | 1.3668 | 1.3815 | 1.3432 | 1.3579 | 1.3579 | +0.006 (+0.44%) | 12,170,121 |
| 25 Jan 2006 | CNY | 1.3461 | 1.3579 | 1.3166 | 1.352 | 1.352 | +0.006 (+0.44%) | 10,147,720 |
| 24 Jan 2006 | CNY | 1.2782 | 1.3786 | 1.2782 | 1.3461 | 1.3461 | +0.062 (+4.83%) | 31,546,774 |
| 23 Jan 2006 | CNY | 1.2959 | 1.3018 | 1.2605 | 1.2841 | 1.2841 | -0.012 (-0.91%) | 12,094,372 |
| 20 Jan 2006 | CNY | 1.2634 | 1.3107 | 1.2516 | 1.2959 | 1.2959 | +0.035 (+2.81%) | 16,490,524 |
| 19 Jan 2006 | CNY | 1.2398 | 1.2634 | 1.2339 | 1.2605 | 1.2605 | +0.024 (+1.91%) | 9,917,281 |
| 18 Jan 2006 | CNY | 1.228 | 1.2487 | 1.2221 | 1.2369 | 1.2369 | +0.015 (+1.21%) | 10,174,909 |
| 17 Jan 2006 | CNY | 1.2487 | 1.2575 | 1.2192 | 1.2221 | 1.2221 | -0.035 (-2.82%) | 7,040,784 |
| 16 Jan 2006 | CNY | 1.2605 | 1.2753 | 1.2487 | 1.2575 | 1.2575 | -0.003 (-0.24%) | 6,801,991 |
| 13 Jan 2006 | CNY | 1.2516 | 1.2664 | 1.2428 | 1.2605 | 1.2605 | +0.009 (+0.71%) | 6,670,930 |
| 12 Jan 2006 | CNY | 1.228 | 1.2546 | 1.228 | 1.2516 | 1.2516 | +0.009 (+0.71%) | 5,953,071 |
| 11 Jan 2006 | CNY | 1.2634 | 1.2694 | 1.2133 | 1.2428 | 1.2428 | -0.029 (-2.32%) | 15,039,830 |
| 10 Jan 2006 | CNY | 1.2369 | 1.2723 | 1.2251 | 1.2723 | 1.2723 | +0.041 (+3.35%) | 10,912,226 |
| 9 Jan 2006 | CNY | 1.2339 | 1.2428 | 1.2251 | 1.231 | 1.231 | -0.003 (-0.24%) | 10,649,673 |
| 6 Jan 2006 | CNY | 1.2487 | 1.2634 | 1.2221 | 1.2339 | 1.2339 | -0.015 (-1.19%) | 11,710,371 |
| 5 Jan 2006 | CNY | 1.231 | 1.2575 | 1.228 | 1.2487 | 1.2487 | +0.015 (+1.20%) | 7,491,313 |
| 4 Jan 2006 | CNY | 1.2251 | 1.2369 | 1.2133 | 1.2339 | 1.2339 | +0.006 (+0.48%) | 3,909,335 |
| 30 Dec 2005 | CNY | 1.2398 | 1.2812 | 1.2192 | 1.228 | 1.228 | -0.018 (-1.42%) | 10,690,226 |
| 29 Dec 2005 | CNY | 1.2074 | 1.2546 | 1.1985 | 1.2457 | 1.2457 | +0.038 (+3.17%) | 13,270,866 |
| 28 Dec 2005 | CNY | 1.2103 | 1.2221 | 1.1985 | 1.2074 | 1.2074 | +0.003 (+0.25%) | 6,160,972 |
| 27 Dec 2005 | CNY | 1.1956 | 1.2162 | 1.1896 | 1.2044 | 1.2044 | +0.012 (+0.99%) | 6,406,713 |
| 26 Dec 2005 | CNY | 1.1719 | 1.2044 | 1.1719 | 1.1926 | 1.1926 | +0.021 (+1.77%) | 8,475,388 |
| 23 Dec 2005 | CNY | 1.1631 | 1.1837 | 1.1542 | 1.1719 | 1.1719 | +0.009 (+0.76%) | 10,572,863 |
| 22 Dec 2005 | CNY | 1.1572 | 1.1631 | 1.1513 | 1.1631 | 1.1631 | 0.0 (0.0%) | 2,147,228 |
| 21 Dec 2005 | CNY | 1.169 | 1.1778 | 1.1601 | 1.1631 | 1.1631 | -0.006 (-0.50%) | 3,361,820 |
| 20 Dec 2005 | CNY | 1.169 | 1.1778 | 1.1601 | 1.169 | 1.169 | -0.009 (-0.75%) | 1,973,033 |
