| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Feb 2006 | CNY | 2.1019 | 2.1296 | 2.0694 | 2.1204 | 2.1204 | +0.023 (+1.11%) | 5,950,314 |
| 7 Feb 2006 | CNY | 2.0278 | 2.162 | 2.0139 | 2.0972 | 2.0972 | +0.083 (+4.14%) | 14,279,621 |
| 6 Feb 2006 | CNY | 1.9676 | 2.0324 | 1.9444 | 2.0139 | 2.0139 | +0.06 (+3.08%) | 6,575,821 |
| 25 Jan 2006 | CNY | 1.9398 | 1.963 | 1.9167 | 1.9537 | 1.9537 | +0.014 (+0.72%) | 4,474,126 |
| 24 Jan 2006 | CNY | 1.9722 | 2 | 1.9352 | 1.9398 | 1.9398 | -0.051 (-2.56%) | 4,251,186 |
| 23 Jan 2006 | CNY | 1.963 | 2.0046 | 1.9259 | 1.9907 | 1.9907 | +0.028 (+1.41%) | 4,748,790 |
| 20 Jan 2006 | CNY | 2.0509 | 2.0509 | 1.9537 | 1.963 | 1.963 | -0.083 (-4.07%) | 8,662,986 |
| 19 Jan 2006 | CNY | 2.0046 | 2.0602 | 2.0046 | 2.0463 | 2.0463 | +0.042 (+2.08%) | 6,623,793 |
| 18 Jan 2006 | CNY | 1.9722 | 2.0139 | 1.963 | 2.0046 | 2.0046 | +0.028 (+1.40%) | 6,229,336 |
| 17 Jan 2006 | CNY | 1.963 | 2.0046 | 1.9537 | 1.9769 | 1.9769 | 0.0 (0.0%) | 6,097,509 |
| 16 Jan 2006 | CNY | 2.0463 | 2.0509 | 1.9676 | 1.9769 | 1.9769 | -0.06 (-2.95%) | 4,666,245 |
| 13 Jan 2006 | CNY | 2.0741 | 2.088 | 2.0232 | 2.037 | 2.037 | -0.028 (-1.35%) | 7,618,536 |
| 12 Jan 2006 | CNY | 2.0648 | 2.0833 | 2.037 | 2.0648 | 2.0648 | -0.032 (-1.54%) | 9,432,845 |
| 11 Jan 2006 | CNY | 1.9352 | 2.1111 | 1.9259 | 2.0972 | 2.0972 | +0.162 (+8.37%) | 17,563,947 |
| 10 Jan 2006 | CNY | 1.9583 | 1.9583 | 1.912 | 1.9352 | 1.9352 | -0.023 (-1.18%) | 8,863,404 |
| 9 Jan 2006 | CNY | 2 | 2 | 1.9398 | 1.9583 | 1.9583 | -0.051 (-2.54%) | 8,367,524 |
| 6 Jan 2006 | CNY | 1.9907 | 2.0185 | 1.9583 | 2.0093 | 2.0093 | +0.019 (+0.93%) | 9,296,460 |
| 5 Jan 2006 | CNY | 1.9491 | 2.0139 | 1.9259 | 1.9907 | 1.9907 | +0.042 (+2.13%) | 6,799,975 |
| 4 Jan 2006 | CNY | 1.9028 | 1.9583 | 1.9028 | 1.9491 | 1.9491 | +0.037 (+1.94%) | 3,494,197 |
| 30 Dec 2005 | CNY | 1.9722 | 1.9907 | 1.9074 | 1.912 | 1.912 | -0.06 (-3.05%) | 6,778,447 |
| 29 Dec 2005 | CNY | 1.9676 | 1.9769 | 1.9352 | 1.9722 | 1.9722 | +0.018 (+0.95%) | 6,143,964 |
| 28 Dec 2005 | CNY | 1.9444 | 2 | 1.9398 | 1.9537 | 1.9537 | +0.018 (+0.96%) | 11,707,275 |
| 27 Dec 2005 | CNY | 1.8611 | 1.9537 | 1.8611 | 1.9352 | 1.9352 | +0.074 (+3.98%) | 13,946,484 |
| 26 Dec 2005 | CNY | 1.8472 | 1.8796 | 1.8287 | 1.8611 | 1.8611 | +0.023 (+1.26%) | 5,256,617 |
| 23 Dec 2005 | CNY | 1.8333 | 1.8982 | 1.8241 | 1.838 | 1.838 | +0.009 (+0.51%) | 9,383,383 |
| 22 Dec 2005 | CNY | 1.7361 | 1.838 | 1.7361 | 1.8287 | 1.8287 | +0.088 (+5.06%) | 10,396,941 |
| 21 Dec 2005 | CNY | 1.7083 | 1.75 | 1.7083 | 1.7407 | 1.7407 | +0.032 (+1.90%) | 3,116,571 |
| 20 Dec 2005 | CNY | 1.7176 | 1.7315 | 1.6991 | 1.7083 | 1.7083 | -0.009 (-0.54%) | 2,199,152 |
| 19 Dec 2005 | CNY | 1.713 | 1.7361 | 1.6944 | 1.7176 | 1.7176 | -0.005 (-0.27%) | 1,037,413 |
| 16 Dec 2005 | CNY | 1.7315 | 1.7361 | 1.7083 | 1.7222 | 1.7222 | -0.014 (-0.80%) | 1,458,213 |
