| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2006 | CNY | 1.2874 | 1.2979 | 1.2728 | 1.286 | 1.286 | -0.008 (-0.62%) | 4,266,111 |
| 30 Dec 2005 | CNY | 1.3019 | 1.3019 | 1.286 | 1.294 | 1.294 | -0.007 (-0.51%) | 2,896,537 |
| 29 Dec 2005 | CNY | 1.2913 | 1.3112 | 1.2887 | 1.3006 | 1.3006 | +0.003 (+0.21%) | 4,491,415 |
| 28 Dec 2005 | CNY | 1.2927 | 1.3046 | 1.2834 | 1.2979 | 1.2979 | +0.004 (+0.30%) | 4,960,960 |
| 27 Dec 2005 | CNY | 1.2715 | 1.3218 | 1.2715 | 1.294 | 1.294 | -0.001 (-0.10%) | 7,110,996 |
| 26 Dec 2005 | CNY | 1.2569 | 1.3006 | 1.2503 | 1.2953 | 1.2953 | +0.032 (+2.52%) | 11,423,830 |
| 23 Dec 2005 | CNY | 1.2728 | 1.2741 | 1.237 | 1.2635 | 1.2635 | +1.139 (+918.95%) | 25,040,992 |
| 23 Dec 2005 |
|
|||||||
| 1 Dec 2005 | CNY | 1.2199 | 1.2338 | 1.1771 | 1.2169 | 1.2169 | -0.001 (-0.08%) | 12,050,036 |
| 30 Nov 2005 | CNY | 1.201 | 1.2199 | 1.201 | 1.2179 | 1.2179 | +0.017 (+1.41%) | 3,691,712 |
| 29 Nov 2005 | CNY | 1.2139 | 1.2199 | 1.195 | 1.201 | 1.201 | -0.003 (-0.24%) | 4,250,290 |
| 28 Nov 2005 | CNY | 1.2159 | 1.2229 | 1.202 | 1.2039 | 1.2039 | -0.012 (-0.99%) | 4,837,246 |
| 25 Nov 2005 | CNY | 1.196 | 1.2199 | 1.196 | 1.2159 | 1.2159 | +0.02 (+1.66%) | 5,054,134 |
| 24 Nov 2005 | CNY | 1.189 | 1.2099 | 1.1781 | 1.196 | 1.196 | +0.006 (+0.50%) | 5,925,311 |
| 23 Nov 2005 | CNY | 1.183 | 1.199 | 1.183 | 1.19 | 1.19 | +0.006 (+0.51%) | 6,506,453 |
| 22 Nov 2005 | CNY | 1.18 | 1.199 | 1.18 | 1.184 | 1.184 | 0.0 (0.0%) | 8,022,559 |
| 21 Nov 2005 | CNY | 1.1781 | 1.189 | 1.1651 | 1.184 | 1.184 | +0.033 (+2.85%) | 15,182,377 |
| 4 Nov 2005 | CNY | 1.1123 | 1.1542 | 1.1093 | 1.1512 | 1.1512 | +0.038 (+3.40%) | 4,229,211 |
| 3 Nov 2005 | CNY | 1.1362 | 1.1412 | 1.1133 | 1.1133 | 1.1133 | -0.022 (-1.93%) | 1,854,693 |
| 2 Nov 2005 | CNY | 1.1093 | 1.1522 | 1.1054 | 1.1352 | 1.1352 | +0.028 (+2.52%) | 3,893,617 |
| 1 Nov 2005 | CNY | 1.1193 | 1.1193 | 1.0874 | 1.1073 | 1.1073 | -0.01 (-0.90%) | 2,814,731 |
| 31 Oct 2005 | CNY | 1.1004 | 1.1193 | 1.1004 | 1.1173 | 1.1173 | +0.005 (+0.45%) | 2,039,657 |
| 28 Oct 2005 | CNY | 1.1372 | 1.1452 | 1.0854 | 1.1123 | 1.1123 | -0.027 (-2.36%) | 4,616,944 |
| 27 Oct 2005 | CNY | 1.1283 | 1.1432 | 1.1273 | 1.1392 | 1.1392 | +0.009 (+0.79%) | 2,431,969 |
| 26 Oct 2005 | CNY | 1.1342 | 1.1502 | 1.1253 | 1.1303 | 1.1303 | -0.006 (-0.52%) | 3,342,922 |
| 25 Oct 2005 | CNY | 1.188 | 1.188 | 1.1303 | 1.1362 | 1.1362 | -0.049 (-4.12%) | 6,224,965 |
| 24 Oct 2005 | CNY | 1.198 | 1.2 | 1.1771 | 1.185 | 1.185 | -0.013 (-1.09%) | 3,037,252 |
| 21 Oct 2005 | CNY | 1.1701 | 1.2099 | 1.1701 | 1.198 | 1.198 | +0.028 (+2.38%) | 8,327,676 |
| 20 Oct 2005 | CNY | 1.184 | 1.187 | 1.1472 | 1.1701 | 1.1701 | -0.017 (-1.42%) | 6,687,420 |
| 19 Oct 2005 | CNY | 1.183 | 1.2278 | 1.183 | 1.187 | 1.187 | +0.012 (+1.01%) | 16,984,530 |
| 18 Oct 2005 | CNY | 1.1571 | 1.18 | 1.1502 | 1.1751 | 1.1751 | +0.02 (+1.73%) | 4,860,212 |
