| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2006 | CNY | 1.7996 | 1.8173 | 1.7185 | 1.7326 | 1.7326 | -0.06 (-3.35%) | 7,939,239 |
| 24 Feb 2006 | CNY | 1.7679 | 1.8208 | 1.7573 | 1.7926 | 1.7926 | +0.014 (+0.80%) | 6,234,276 |
| 23 Feb 2006 | CNY | 1.8843 | 1.8843 | 1.7643 | 1.7784 | 1.7784 | -0.12 (-6.32%) | 11,932,186 |
| 10 Feb 2006 | CNY | 1.8878 | 1.9408 | 1.8843 | 1.8984 | 1.8984 | +0.011 (+0.56%) | 6,530,897 |
| 9 Feb 2006 | CNY | 1.9549 | 1.9972 | 1.8843 | 1.8878 | 1.8878 | -0.088 (-4.46%) | 7,690,565 |
| 8 Feb 2006 | CNY | 1.9972 | 1.9972 | 1.9231 | 1.976 | 1.976 | -0.028 (-1.41%) | 9,966,282 |
| 7 Feb 2006 | CNY | 2.0184 | 2.0572 | 1.9478 | 2.0043 | 2.0043 | -0.025 (-1.22%) | 8,810,570 |
| 6 Feb 2006 | CNY | 1.969 | 2.0748 | 1.9655 | 2.029 | 2.029 | +0.057 (+2.86%) | 9,893,427 |
| 25 Jan 2006 | CNY | 1.9231 | 2.0078 | 1.9125 | 1.9725 | 1.9725 | +0.004 (+0.18%) | 9,525,493 |
| 24 Jan 2006 | CNY | 1.9866 | 2.0396 | 1.9619 | 1.969 | 1.969 | -0.021 (-1.07%) | 10,414,187 |
| 23 Jan 2006 | CNY | 1.9231 | 2.0078 | 1.8702 | 1.9902 | 1.9902 | +0.064 (+3.30%) | 13,095,660 |
| 19 Jan 2006 | CNY | 1.909 | 1.9549 | 1.8631 | 1.9266 | 1.9266 | +0.018 (+0.92%) | 12,260,870 |
| 18 Jan 2006 | CNY | 1.8208 | 1.9196 | 1.8173 | 1.909 | 1.909 | +0.088 (+4.84%) | 10,443,272 |
| 17 Jan 2006 | CNY | 1.8278 | 1.8667 | 1.8031 | 1.8208 | 1.8208 | -0.018 (-0.96%) | 9,989,979 |
| 16 Jan 2006 | CNY | 1.9266 | 1.9619 | 1.8349 | 1.8384 | 1.8384 | -0.088 (-4.58%) | 14,449,219 |
| 13 Jan 2006 | CNY | 1.8914 | 1.9549 | 1.8772 | 1.9266 | 1.9266 | +0.032 (+1.67%) | 11,502,922 |
| 12 Jan 2006 | CNY | 1.8067 | 1.9372 | 1.782 | 1.8949 | 1.8949 | +0.088 (+4.88%) | 15,462,026 |
| 11 Jan 2006 | CNY | 1.8173 | 1.8455 | 1.7679 | 1.8067 | 1.8067 | -0.014 (-0.77%) | 10,531,618 |
| 10 Jan 2006 | CNY | 1.8031 | 1.8314 | 1.7643 | 1.8208 | 1.8208 | +0.018 (+0.98%) | 12,295,291 |
| 9 Jan 2006 | CNY | 1.7043 | 1.8137 | 1.6832 | 1.8031 | 1.8031 | +0.109 (+6.45%) | 21,474,385 |
| 6 Jan 2006 | CNY | 1.6514 | 1.7432 | 1.6302 | 1.6938 | 1.6938 | +0.039 (+2.35%) | 14,394,753 |
| 5 Jan 2006 | CNY | 1.6691 | 1.6761 | 1.6161 | 1.6549 | 1.6549 | -0.014 (-0.85%) | 10,169,368 |
| 4 Jan 2006 | CNY | 1.6338 | 1.6796 | 1.6267 | 1.6691 | 1.6691 | +0.035 (+2.16%) | 6,883,905 |
| 30 Dec 2005 | CNY | 1.6938 | 1.6938 | 1.6302 | 1.6338 | 1.6338 | -0.046 (-2.73%) | 7,087,702 |
| 29 Dec 2005 | CNY | 1.6761 | 1.6973 | 1.6514 | 1.6796 | 1.6796 | +0.007 (+0.42%) | 9,569,643 |
| 28 Dec 2005 | CNY | 1.6338 | 1.6796 | 1.6161 | 1.6726 | 1.6726 | +0.032 (+1.94%) | 8,322,213 |
| 27 Dec 2005 | CNY | 1.6549 | 1.6549 | 1.6161 | 1.6408 | 1.6408 | -0.004 (-0.22%) | 5,538,400 |
| 26 Dec 2005 | CNY | 1.5914 | 1.6514 | 1.5773 | 1.6444 | 1.6444 | +0.057 (+3.56%) | 10,556,264 |
| 23 Dec 2005 | CNY | 1.602 | 1.6197 | 1.5808 | 1.5879 | 1.5879 | -0.014 (-0.88%) | 7,876,577 |
| 22 Dec 2005 | CNY | 1.5561 | 1.6055 | 1.5526 | 1.602 | 1.602 | +0.028 (+1.79%) | 5,571,532 |
