| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jan 2006 | CNY | 1.9692 | 2.0692 | 1.9462 | 2.0615 | 2.0615 | +0.088 (+4.48%) | 16,881,337 |
| 20 Jan 2006 | CNY | 1.9615 | 1.9808 | 1.9231 | 1.9731 | 1.9731 | -0.004 (-0.19%) | 8,703,507 |
| 19 Jan 2006 | CNY | 1.95 | 2 | 1.9077 | 1.9769 | 1.9769 | +0.031 (+1.58%) | 9,249,344 |
| 18 Jan 2006 | CNY | 1.9231 | 1.9577 | 1.9039 | 1.9462 | 1.9462 | +0.035 (+1.82%) | 6,743,118 |
| 17 Jan 2006 | CNY | 1.8846 | 1.9423 | 1.8692 | 1.9115 | 1.9115 | +0.023 (+1.22%) | 6,289,943 |
| 16 Jan 2006 | CNY | 1.9846 | 1.9846 | 1.8846 | 1.8885 | 1.8885 | -0.104 (-5.21%) | 9,008,480 |
| 13 Jan 2006 | CNY | 2.0077 | 2.05 | 1.9577 | 1.9923 | 1.9923 | -0.035 (-1.71%) | 11,419,707 |
| 12 Jan 2006 | CNY | 1.8923 | 2.0615 | 1.8846 | 2.0269 | 2.0269 | +0.119 (+6.25%) | 15,480,012 |
| 11 Jan 2006 | CNY | 1.9231 | 1.9923 | 1.8962 | 1.9077 | 1.9077 | -0.011 (-0.60%) | 10,278,216 |
| 10 Jan 2006 | CNY | 1.8192 | 1.9462 | 1.8154 | 1.9192 | 1.9192 | +0.1 (+5.50%) | 11,989,143 |
| 9 Jan 2006 | CNY | 1.8 | 1.8346 | 1.8 | 1.8192 | 1.8192 | +0.015 (+0.85%) | 6,597,240 |
| 6 Jan 2006 | CNY | 1.7692 | 1.8192 | 1.75 | 1.8039 | 1.8039 | +0.019 (+1.08%) | 10,319,181 |
| 5 Jan 2006 | CNY | 1.6885 | 1.8115 | 1.6885 | 1.7846 | 1.7846 | +0.096 (+5.69%) | 14,523,371 |
| 4 Jan 2006 | CNY | 1.6808 | 1.7 | 1.6615 | 1.6885 | 1.6885 | +0.008 (+0.46%) | 7,192,551 |
| 30 Dec 2005 | CNY | 1.7115 | 1.7192 | 1.6769 | 1.6808 | 1.6808 | -0.023 (-1.36%) | 6,232,228 |
| 29 Dec 2005 | CNY | 1.6808 | 1.7077 | 1.6808 | 1.7039 | 1.7039 | +0.031 (+1.84%) | 7,863,892 |
| 28 Dec 2005 | CNY | 1.6692 | 1.6923 | 1.6692 | 1.6731 | 1.6731 | -0.004 (-0.23%) | 2,900,219 |
| 27 Dec 2005 | CNY | 1.7231 | 1.7231 | 1.6692 | 1.6769 | 1.6769 | -0.046 (-2.68%) | 6,675,604 |
| 26 Dec 2005 | CNY | 1.7308 | 1.7346 | 1.6962 | 1.7231 | 1.7231 | +0.008 (+0.45%) | 9,310,849 |
| 23 Dec 2005 | CNY | 1.7077 | 1.7346 | 1.7 | 1.7154 | 1.7154 | +0.008 (+0.45%) | 4,380,116 |
| 22 Dec 2005 | CNY | 1.6654 | 1.7192 | 1.6615 | 1.7077 | 1.7077 | +0.038 (+2.31%) | 7,841,048 |
| 21 Dec 2005 | CNY | 1.6539 | 1.6846 | 1.6462 | 1.6692 | 1.6692 | +0.008 (+0.46%) | 4,146,048 |
| 20 Dec 2005 | CNY | 1.6231 | 1.6615 | 1.6231 | 1.6615 | 1.6615 | +0.035 (+2.13%) | 2,766,374 |
| 19 Dec 2005 | CNY | 1.6423 | 1.6462 | 1.6231 | 1.6269 | 1.6269 | -0.019 (-1.17%) | 3,386,601 |
| 16 Dec 2005 | CNY | 1.6231 | 1.6462 | 1.6192 | 1.6462 | 1.6462 | +0.012 (+0.71%) | 3,040,466 |
| 15 Dec 2005 | CNY | 1.6269 | 1.65 | 1.6192 | 1.6346 | 1.6346 | +0.008 (+0.47%) | 3,561,537 |
| 14 Dec 2005 | CNY | 1.6154 | 1.6308 | 1.6 | 1.6269 | 1.6269 | +0.019 (+1.19%) | 2,833,573 |
| 13 Dec 2005 | CNY | 1.6269 | 1.6269 | 1.5962 | 1.6077 | 1.6077 | -0.019 (-1.18%) | 2,147,696 |
| 12 Dec 2005 | CNY | 1.6231 | 1.6308 | 1.6077 | 1.6269 | 1.6269 | +0.011 (+0.71%) | 2,909,589 |
| 9 Dec 2005 | CNY | 1.5769 | 1.6269 | 1.5731 | 1.6154 | 1.6154 | +0.027 (+1.69%) | 3,041,724 |
