| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Feb 2006 | CNY | 1.4167 | 1.4375 | 1.3854 | 1.4219 | 1.4219 | +0.005 (+0.37%) | 2,407,119 |
| 20 Feb 2006 | CNY | 1.4479 | 1.4479 | 1.4115 | 1.4167 | 1.4167 | -0.026 (-1.80%) | 1,893,216 |
| 17 Feb 2006 | CNY | 1.4375 | 1.474 | 1.4323 | 1.4427 | 1.4427 | -0.005 (-0.36%) | 2,236,412 |
| 16 Feb 2006 | CNY | 1.5365 | 1.5417 | 1.4427 | 1.4479 | 1.4479 | -0.083 (-5.45%) | 3,378,109 |
| 15 Feb 2006 | CNY | 1.526 | 1.5469 | 1.5156 | 1.5313 | 1.5313 | +0.005 (+0.35%) | 2,620,896 |
| 14 Feb 2006 | CNY | 1.5 | 1.5417 | 1.5 | 1.526 | 1.526 | +0.021 (+1.38%) | 2,310,072 |
| 13 Feb 2006 | CNY | 1.5313 | 1.5365 | 1.4792 | 1.5052 | 1.5052 | -0.026 (-1.70%) | 3,621,525 |
| 10 Feb 2006 | CNY | 1.5104 | 1.5365 | 1.5 | 1.5313 | 1.5313 | -0.005 (-0.34%) | 5,405,832 |
| 9 Feb 2006 | CNY | 1.5104 | 1.625 | 1.5052 | 1.5365 | 1.5365 | +0.057 (+3.87%) | 18,713,712 |
| 8 Feb 2006 | CNY | 1.4844 | 1.5052 | 1.4583 | 1.4792 | 1.4792 | -0.005 (-0.35%) | 4,294,642 |
| 7 Feb 2006 | CNY | 1.4479 | 1.4844 | 1.4167 | 1.4844 | 1.4844 | +0.047 (+3.26%) | 5,466,017 |
| 6 Feb 2006 | CNY | 1.4063 | 1.4427 | 1.4063 | 1.4375 | 1.4375 | +0.026 (+1.84%) | 1,798,759 |
| 25 Jan 2006 | CNY | 1.4531 | 1.4531 | 1.4115 | 1.4115 | 1.4115 | -0.052 (-3.55%) | 2,573,952 |
| 24 Jan 2006 | CNY | 1.4635 | 1.4635 | 1.4271 | 1.4635 | 1.4635 | +0.016 (+1.08%) | 2,804,547 |
| 23 Jan 2006 | CNY | 1.4635 | 1.4635 | 1.4219 | 1.4479 | 1.4479 | 0.0 (0.0%) | 1,932,840 |
| 20 Jan 2006 | CNY | 1.4635 | 1.4635 | 1.4323 | 1.4479 | 1.4479 | -0.01 (-0.71%) | 3,775,301 |
| 19 Jan 2006 | CNY | 1.4323 | 1.4635 | 1.4167 | 1.4583 | 1.4583 | +0.036 (+2.56%) | 4,083,828 |
| 18 Jan 2006 | CNY | 1.3906 | 1.4375 | 1.3906 | 1.4219 | 1.4219 | +0.021 (+1.49%) | 2,689,399 |
| 17 Jan 2006 | CNY | 1.3958 | 1.4063 | 1.3854 | 1.401 | 1.401 | 0.0 (0.0%) | 1,427,710 |
| 16 Jan 2006 | CNY | 1.4219 | 1.4271 | 1.3802 | 1.401 | 1.401 | -0.021 (-1.47%) | 2,577,619 |
| 13 Jan 2006 | CNY | 1.4063 | 1.4375 | 1.3958 | 1.4219 | 1.4219 | +0.016 (+1.11%) | 4,810,295 |
| 12 Jan 2006 | CNY | 1.3698 | 1.4063 | 1.3698 | 1.4063 | 1.4063 | +0.031 (+2.28%) | 2,189,952 |
| 11 Jan 2006 | CNY | 1.3958 | 1.3958 | 1.3698 | 1.375 | 1.375 | -0.021 (-1.49%) | 1,911,826 |
| 10 Jan 2006 | CNY | 1.4063 | 1.4063 | 1.3854 | 1.3958 | 1.3958 | -0.011 (-0.75%) | 2,062,233 |
| 9 Jan 2006 | CNY | 1.3854 | 1.4063 | 1.375 | 1.4063 | 1.4063 | +0.026 (+1.89%) | 3,354,474 |
| 6 Jan 2006 | CNY | 1.3698 | 1.3854 | 1.3594 | 1.3802 | 1.3802 | +0.01 (+0.76%) | 2,956,705 |
| 5 Jan 2006 | CNY | 1.3542 | 1.3698 | 1.3438 | 1.3698 | 1.3698 | +0.016 (+1.15%) | 2,575,520 |
| 4 Jan 2006 | CNY | 1.3385 | 1.3646 | 1.3385 | 1.3542 | 1.3542 | +0.016 (+1.17%) | 1,314,240 |
| 30 Dec 2005 | CNY | 1.375 | 1.375 | 1.3333 | 1.3385 | 1.3385 | -0.031 (-2.29%) | 1,491,095 |
| 29 Dec 2005 | CNY | 1.349 | 1.375 | 1.3438 | 1.3698 | 1.3698 | +0.021 (+1.54%) | 2,314,310 |
