| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Mar 2006 | CNY | 1.2066 | 1.2157 | 1.1735 | 1.1885 | 1.1885 | -0.027 (-2.24%) | 3,432,738 |
| 16 Mar 2006 | CNY | 1.2308 | 1.2338 | 1.2006 | 1.2157 | 1.2157 | -0.015 (-1.23%) | 3,020,342 |
| 15 Mar 2006 | CNY | 1.1916 | 1.276 | 1.1825 | 1.2308 | 1.2308 | +0.036 (+3.03%) | 4,280,291 |
| 14 Mar 2006 | CNY | 1.1765 | 1.2066 | 1.1704 | 1.1946 | 1.1946 | +0.018 (+1.54%) | 1,452,032 |
| 13 Mar 2006 | CNY | 1.1674 | 1.1855 | 1.1644 | 1.1765 | 1.1765 | 0.0 (0.0%) | 1,388,762 |
| 10 Mar 2006 | CNY | 1.2097 | 1.2127 | 1.1584 | 1.1765 | 1.1765 | -0.033 (-2.74%) | 4,020,471 |
| 9 Mar 2006 | CNY | 1.2006 | 1.2308 | 1.1825 | 1.2097 | 1.2097 | -0.13 (-9.67%) | 6,358,418 |
| 21 Feb 2006 | CNY | 1.3369 | 1.3598 | 1.3255 | 1.3392 | 1.3392 | +0.002 (+0.17%) | 4,377,025 |
| 20 Feb 2006 | CNY | 1.4055 | 1.4055 | 1.3255 | 1.3369 | 1.3369 | -0.055 (-3.94%) | 4,610,364 |
| 17 Feb 2006 | CNY | 1.3986 | 1.4123 | 1.3849 | 1.3917 | 1.3917 | -0.007 (-0.49%) | 3,952,156 |
| 16 Feb 2006 | CNY | 1.4077 | 1.4123 | 1.3872 | 1.3986 | 1.3986 | -0.014 (-0.97%) | 4,117,842 |
| 15 Feb 2006 | CNY | 1.426 | 1.4283 | 1.4077 | 1.4123 | 1.4123 | -0.014 (-0.96%) | 2,976,944 |
| 14 Feb 2006 | CNY | 1.3917 | 1.4283 | 1.3849 | 1.426 | 1.426 | +0.034 (+2.46%) | 4,975,464 |
| 13 Feb 2006 | CNY | 1.4055 | 1.4169 | 1.3826 | 1.3917 | 1.3917 | -0.016 (-1.14%) | 6,311,723 |
| 10 Feb 2006 | CNY | 1.394 | 1.4215 | 1.3826 | 1.4077 | 1.4077 | +0.009 (+0.65%) | 5,131,146 |
| 9 Feb 2006 | CNY | 1.4077 | 1.4329 | 1.3963 | 1.3986 | 1.3986 | -0.011 (-0.81%) | 6,347,307 |
| 8 Feb 2006 | CNY | 1.3689 | 1.4352 | 1.3278 | 1.41 | 1.41 | +0.032 (+2.32%) | 8,205,513 |
| 7 Feb 2006 | CNY | 1.3186 | 1.4123 | 1.3072 | 1.378 | 1.378 | +0.059 (+4.50%) | 12,586,612 |
| 6 Feb 2006 | CNY | 1.3415 | 1.3415 | 1.2912 | 1.3186 | 1.3186 | +0.098 (+8.05%) | 10,610,299 |
| 13 Jan 2006 | CNY | 1.2021 | 1.2295 | 1.1884 | 1.2204 | 1.2204 | +0.011 (+0.95%) | 2,868,949 |
| 12 Jan 2006 | CNY | 1.1746 | 1.2135 | 1.1746 | 1.2089 | 1.2089 | +0.027 (+2.32%) | 2,682,492 |
| 11 Jan 2006 | CNY | 1.1884 | 1.1998 | 1.1724 | 1.1815 | 1.1815 | -0.009 (-0.76%) | 2,303,031 |
| 10 Jan 2006 | CNY | 1.1998 | 1.2044 | 1.1792 | 1.1906 | 1.1906 | -0.005 (-0.38%) | 1,329,989 |
| 9 Jan 2006 | CNY | 1.1838 | 1.1952 | 1.1769 | 1.1952 | 1.1952 | +0.016 (+1.36%) | 2,704,086 |
| 6 Jan 2006 | CNY | 1.1838 | 1.1906 | 1.1701 | 1.1792 | 1.1792 | +0.002 (+0.20%) | 2,022,052 |
| 5 Jan 2006 | CNY | 1.1632 | 1.1815 | 1.1564 | 1.1769 | 1.1769 | +0.014 (+1.18%) | 2,335,679 |
| 4 Jan 2006 | CNY | 1.1358 | 1.1701 | 1.1335 | 1.1632 | 1.1632 | +0.021 (+1.79%) | 1,486,419 |
| 30 Dec 2005 | CNY | 1.1678 | 1.1678 | 1.1381 | 1.1427 | 1.1427 | -0.018 (-1.57%) | 912,249 |
| 29 Dec 2005 | CNY | 1.1472 | 1.1609 | 1.1472 | 1.1609 | 1.1609 | +0.016 (+1.40%) | 1,601,105 |
| 28 Dec 2005 | CNY | 1.1518 | 1.1518 | 1.1381 | 1.1449 | 1.1449 | -0.009 (-0.80%) | 684,195 |
