| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2006 | CNY | 1.2437 | 1.2563 | 1.2216 | 1.2248 | 1.2248 | -0.019 (-1.52%) | 4,072,825 |
| 13 Jan 2006 | CNY | 1.2563 | 1.2595 | 1.2311 | 1.2437 | 1.2437 | -0.013 (-1.00%) | 4,094,066 |
| 12 Jan 2006 | CNY | 1.2153 | 1.2595 | 1.209 | 1.2563 | 1.2563 | +0.035 (+2.84%) | 4,032,157 |
| 11 Jan 2006 | CNY | 1.2468 | 1.2468 | 1.2153 | 1.2216 | 1.2216 | -0.025 (-2.02%) | 4,780,195 |
| 10 Jan 2006 | CNY | 1.2532 | 1.2595 | 1.2279 | 1.2468 | 1.2468 | -0.006 (-0.51%) | 3,959,461 |
| 9 Jan 2006 | CNY | 1.2311 | 1.2595 | 1.2279 | 1.2532 | 1.2532 | +0.025 (+2.06%) | 3,979,910 |
| 6 Jan 2006 | CNY | 1.2184 | 1.2374 | 1.2058 | 1.2279 | 1.2279 | +0.013 (+1.04%) | 4,807,237 |
| 5 Jan 2006 | CNY | 1.2153 | 1.2184 | 1.1932 | 1.2153 | 1.2153 | +0.009 (+0.79%) | 3,332,378 |
| 4 Jan 2006 | CNY | 1.19 | 1.2121 | 1.1742 | 1.2058 | 1.2058 | +0.028 (+2.41%) | 3,943,257 |
| 30 Dec 2005 | CNY | 1.1837 | 1.1995 | 1.1742 | 1.1774 | 1.1774 | -0.006 (-0.53%) | 3,815,564 |
| 29 Dec 2005 | CNY | 1.1585 | 1.1995 | 1.1522 | 1.1837 | 1.1837 | +0.025 (+2.18%) | 5,861,240 |
| 28 Dec 2005 | CNY | 1.1679 | 1.1711 | 1.1553 | 1.1585 | 1.1585 | -0.006 (-0.54%) | 1,407,475 |
| 27 Dec 2005 | CNY | 1.1585 | 1.1648 | 1.149 | 1.1648 | 1.1648 | +0.003 (+0.28%) | 1,746,996 |
| 26 Dec 2005 | CNY | 1.1553 | 1.1679 | 1.1522 | 1.1616 | 1.1616 | 0.0 (0.0%) | 2,304,241 |
| 23 Dec 2005 | CNY | 1.1427 | 1.1616 | 1.1427 | 1.1616 | 1.1616 | +0.013 (+1.10%) | 1,848,528 |
| 22 Dec 2005 | CNY | 1.149 | 1.149 | 1.1395 | 1.149 | 1.149 | 0.0 (0.0%) | 1,155,528 |
| 21 Dec 2005 | CNY | 1.1332 | 1.1522 | 1.1332 | 1.149 | 1.149 | +0.013 (+1.11%) | 2,100,691 |
| 20 Dec 2005 | CNY | 1.1301 | 1.1427 | 1.1269 | 1.1364 | 1.1364 | -0.006 (-0.55%) | 882,636 |
| 19 Dec 2005 | CNY | 1.1395 | 1.1458 | 1.1364 | 1.1427 | 1.1427 | +0.003 (+0.28%) | 867,081 |
| 16 Dec 2005 | CNY | 1.1237 | 1.1427 | 1.1237 | 1.1395 | 1.1395 | +0.013 (+1.12%) | 960,977 |
| 15 Dec 2005 | CNY | 1.1427 | 1.1522 | 1.1237 | 1.1269 | 1.1269 | -0.009 (-0.84%) | 1,834,588 |
| 14 Dec 2005 | CNY | 1.1301 | 1.1395 | 1.1143 | 1.1364 | 1.1364 | +0.006 (+0.56%) | 1,359,385 |
| 13 Dec 2005 | CNY | 1.1332 | 1.1364 | 1.1174 | 1.1301 | 1.1301 | -0.003 (-0.27%) | 1,076,825 |
| 12 Dec 2005 | CNY | 1.1111 | 1.1427 | 1.1111 | 1.1332 | 1.1332 | +0.013 (+1.12%) | 1,939,139 |
| 9 Dec 2005 | CNY | 1.0985 | 1.1237 | 1.0922 | 1.1206 | 1.1206 | +0.022 (+2.01%) | 1,203,016 |
| 8 Dec 2005 | CNY | 1.0953 | 1.1016 | 1.0764 | 1.0985 | 1.0985 | +0.003 (+0.29%) | 1,034,013 |
| 7 Dec 2005 | CNY | 1.0953 | 1.0985 | 1.0827 | 1.0953 | 1.0953 | 0.0 (0.0%) | 790,149 |
| 6 Dec 2005 | CNY | 1.0764 | 1.0985 | 1.0764 | 1.0953 | 1.0953 | +0.019 (+1.76%) | 792,123 |
| 5 Dec 2005 | CNY | 1.108 | 1.1143 | 1.0764 | 1.0764 | 1.0764 | -0.038 (-3.40%) | 1,877,420 |
| 2 Dec 2005 | CNY | 1.1048 | 1.1269 | 1.1048 | 1.1143 | 1.1143 | -0.009 (-0.84%) | 897,272 |
