| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Mar 2006 | CNY | 1.3288 | 1.4281 | 1.3039 | 1.3785 | 1.3785 | +0.05 (+3.74%) | 30,961,662 |
| 22 Mar 2006 | CNY | 1.3195 | 1.3288 | 1.2946 | 1.3288 | 1.3288 | +0.003 (+0.23%) | 12,917,252 |
| 21 Mar 2006 | CNY | 1.3288 | 1.3381 | 1.3071 | 1.3257 | 1.3257 | +0.009 (+0.71%) | 16,290,256 |
| 20 Mar 2006 | CNY | 1.2977 | 1.3226 | 1.2853 | 1.3164 | 1.3164 | +0.019 (+1.44%) | 9,586,742 |
| 17 Mar 2006 | CNY | 1.3536 | 1.3536 | 1.2822 | 1.2977 | 1.2977 | -0.062 (-4.57%) | 38,166,140 |
| 16 Mar 2006 | CNY | 1.3598 | 1.3598 | 1.3412 | 1.3598 | 1.3598 | +0.006 (+0.46%) | 6,740,271 |
| 15 Mar 2006 | CNY | 1.335 | 1.3567 | 1.335 | 1.3536 | 1.3536 | +0.019 (+1.39%) | 11,094,474 |
| 14 Mar 2006 | CNY | 1.3412 | 1.3536 | 1.3195 | 1.335 | 1.335 | -0.015 (-1.15%) | 8,410,054 |
| 13 Mar 2006 | CNY | 1.3567 | 1.3567 | 1.3288 | 1.3505 | 1.3505 | +0.003 (+0.23%) | 9,272,589 |
| 10 Mar 2006 | CNY | 1.3164 | 1.3598 | 1.2977 | 1.3474 | 1.3474 | +0.031 (+2.35%) | 11,775,045 |
| 9 Mar 2006 | CNY | 1.3226 | 1.3474 | 1.2977 | 1.3164 | 1.3164 | -0.006 (-0.47%) | 7,666,720 |
| 8 Mar 2006 | CNY | 1.3505 | 1.3505 | 1.2946 | 1.3226 | 1.3226 | -0.031 (-2.29%) | 14,001,967 |
| 7 Mar 2006 | CNY | 1.4654 | 1.4778 | 1.335 | 1.3536 | 1.3536 | -0.106 (-7.24%) | 39,858,493 |
| 6 Mar 2006 | CNY | 1.4902 | 1.5151 | 1.4312 | 1.4592 | 1.4592 | -0.012 (-0.84%) | 29,437,203 |
| 3 Mar 2006 | CNY | 1.3754 | 1.4778 | 1.3629 | 1.4716 | 1.4716 | +0.096 (+6.99%) | 42,420,170 |
| 2 Mar 2006 | CNY | 1.3691 | 1.4188 | 1.3629 | 1.3754 | 1.3754 | +0.006 (+0.46%) | 21,202,757 |
| 1 Mar 2006 | CNY | 1.3816 | 1.394 | 1.3598 | 1.3691 | 1.3691 | -0.013 (-0.90%) | 10,074,610 |
| 28 Feb 2006 | CNY | 1.3598 | 1.3847 | 1.3412 | 1.3816 | 1.3816 | +0.016 (+1.14%) | 7,306,963 |
| 27 Feb 2006 | CNY | 1.4002 | 1.4064 | 1.3536 | 1.366 | 1.366 | -0.034 (-2.44%) | 11,721,186 |
| 24 Feb 2006 | CNY | 1.3598 | 1.4126 | 1.3412 | 1.4002 | 1.4002 | +0.043 (+3.21%) | 17,564,797 |
| 23 Feb 2006 | CNY | 1.3754 | 1.3785 | 1.3257 | 1.3567 | 1.3567 | -0.016 (-1.14%) | 12,364,828 |
| 22 Feb 2006 | CNY | 1.3723 | 1.394 | 1.3567 | 1.3723 | 1.3723 | -0.003 (-0.23%) | 12,486,063 |
| 21 Feb 2006 | CNY | 1.3505 | 1.3754 | 1.3133 | 1.3754 | 1.3754 | +0.022 (+1.61%) | 14,557,592 |
| 20 Feb 2006 | CNY | 1.366 | 1.3878 | 1.3505 | 1.3536 | 1.3536 | -0.012 (-0.91%) | 8,780,759 |
| 17 Feb 2006 | CNY | 1.3598 | 1.3971 | 1.3412 | 1.366 | 1.366 | +0.003 (+0.23%) | 13,985,111 |
| 16 Feb 2006 | CNY | 1.4592 | 1.4592 | 1.3567 | 1.3629 | 1.3629 | -0.096 (-6.60%) | 26,994,339 |
| 15 Feb 2006 | CNY | 1.5058 | 1.5151 | 1.4499 | 1.4592 | 1.4592 | -0.037 (-2.49%) | 21,726,687 |
| 14 Feb 2006 | CNY | 1.5089 | 1.5275 | 1.4747 | 1.4964 | 1.4964 | -0.022 (-1.44%) | 19,515,902 |
| 13 Feb 2006 | CNY | 1.5275 | 1.5306 | 1.4871 | 1.5182 | 1.5182 | -0.009 (-0.61%) | 19,905,971 |
| 10 Feb 2006 | CNY | 1.4809 | 1.5368 | 1.4468 | 1.5275 | 1.5275 | +0.04 (+2.72%) | 32,793,387 |
