| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2006 | CNY | 1.1778 | 1.275 | 1.1778 | 1.2306 | 1.2306 | +0.054 (+4.61%) | 5,717,772 |
| 6 Jan 2006 | CNY | 1.1542 | 1.1861 | 1.1431 | 1.1764 | 1.1764 | +0.022 (+1.92%) | 4,048,516 |
| 5 Jan 2006 | CNY | 1.1333 | 1.1569 | 1.1222 | 1.1542 | 1.1542 | +0.028 (+2.47%) | 3,250,699 |
| 4 Jan 2006 | CNY | 1.1042 | 1.1306 | 1.1042 | 1.1264 | 1.1264 | +0.024 (+2.14%) | 1,688,407 |
| 30 Dec 2005 | CNY | 1.1333 | 1.1361 | 1.1 | 1.1028 | 1.1028 | -0.03 (-2.69%) | 2,284,149 |
| 29 Dec 2005 | CNY | 1.1139 | 1.1375 | 1.1139 | 1.1333 | 1.1333 | +0.021 (+1.87%) | 2,971,778 |
| 28 Dec 2005 | CNY | 1.1194 | 1.1292 | 1.1111 | 1.1125 | 1.1125 | -0.006 (-0.50%) | 1,609,200 |
| 27 Dec 2005 | CNY | 1.0972 | 1.1306 | 1.0819 | 1.1181 | 1.1181 | +0.019 (+1.77%) | 2,907,007 |
| 26 Dec 2005 | CNY | 1.0903 | 1.1111 | 1.0833 | 1.0986 | 1.0986 | +0.019 (+1.80%) | 3,136,212 |
| 23 Dec 2005 | CNY | 1.0833 | 1.0847 | 1.0708 | 1.0792 | 1.0792 | +0.001 (+0.13%) | 852,300 |
| 22 Dec 2005 | CNY | 1.0583 | 1.0806 | 1.0583 | 1.0778 | 1.0778 | +0.018 (+1.71%) | 957,801 |
| 21 Dec 2005 | CNY | 1.075 | 1.0833 | 1.0556 | 1.0597 | 1.0597 | -0.026 (-2.43%) | 1,748,160 |
| 20 Dec 2005 | CNY | 1.0847 | 1.1 | 1.0694 | 1.0861 | 1.0861 | -0.006 (-0.51%) | 1,151,992 |
| 19 Dec 2005 | CNY | 1.0611 | 1.1111 | 1.0528 | 1.0917 | 1.0917 | +0.031 (+2.88%) | 2,781,748 |
| 16 Dec 2005 | CNY | 1.0528 | 1.0667 | 1.05 | 1.0611 | 1.0611 | +0.003 (+0.26%) | 1,195,848 |
| 15 Dec 2005 | CNY | 1.0764 | 1.0833 | 1.0569 | 1.0583 | 1.0583 | -0.013 (-1.17%) | 1,179,216 |
| 14 Dec 2005 | CNY | 1.0472 | 1.0736 | 1.0472 | 1.0708 | 1.0708 | +0.015 (+1.44%) | 1,583,805 |
| 13 Dec 2005 | CNY | 1.0583 | 1.0653 | 1.0458 | 1.0556 | 1.0556 | -0.008 (-0.78%) | 964,504 |
| 12 Dec 2005 | CNY | 1.0431 | 1.0722 | 1.0347 | 1.0639 | 1.0639 | +0.019 (+1.87%) | 1,728,259 |
| 9 Dec 2005 | CNY | 1.0139 | 1.0528 | 1.0083 | 1.0444 | 1.0444 | +0.025 (+2.45%) | 1,685,808 |
| 8 Dec 2005 | CNY | 1.0292 | 1.0417 | 1.0111 | 1.0194 | 1.0194 | -0.019 (-1.88%) | 802,800 |
| 7 Dec 2005 | CNY | 1 | 1.0472 | 1 | 1.0389 | 1.0389 | +0.033 (+3.31%) | 1,247,248 |
| 6 Dec 2005 | CNY | 0.9861 | 1.0069 | 0.9764 | 1.0056 | 1.0056 | +0.011 (+1.13%) | 1,144,684 |
| 5 Dec 2005 | CNY | 1.0347 | 1.0361 | 0.9861 | 0.9944 | 0.9944 | -0.05 (-4.79%) | 1,719,180 |
| 2 Dec 2005 | CNY | 1.0556 | 1.0792 | 1.0347 | 1.0444 | 1.0444 | -0.021 (-1.96%) | 1,846,821 |
| 1 Dec 2005 | CNY | 1.0556 | 1.0806 | 1.0486 | 1.0653 | 1.0653 | +0.007 (+0.66%) | 1,586,894 |
| 30 Nov 2005 | CNY | 1.0694 | 1.0819 | 1.0444 | 1.0583 | 1.0583 | -0.026 (-2.43%) | 3,770,323 |
| 29 Nov 2005 | CNY | 1.1306 | 1.1403 | 1.0722 | 1.0847 | 1.0847 | -0.039 (-3.46%) | 8,867,865 |
| 28 Nov 2005 | CNY | 1.1181 | 1.1236 | 1.0833 | 1.1236 | 1.1236 | +0.103 (+10.07%) | 6,680,858 |
| 25 Nov 2005 | CNY | 1.0083 | 1.0236 | 1.0069 | 1.0208 | 1.0208 | -0.004 (-0.41%) | 744,480 |
