| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jan 2006 | CNY | 3.5065 | 3.5396 | 3.4867 | 3.5131 | 3.5131 | 0.0 (0.0%) | 17,706,627 |
| 20 Jan 2006 | CNY | 3.5396 | 3.5462 | 3.48 | 3.5131 | 3.5131 | -0.026 (-0.75%) | 15,373,384 |
| 19 Jan 2006 | CNY | 3.5396 | 3.5462 | 3.4734 | 3.5396 | 3.5396 | +0.007 (+0.19%) | 13,427,732 |
| 18 Jan 2006 | CNY | 3.4734 | 3.5462 | 3.4602 | 3.533 | 3.533 | +0.06 (+1.72%) | 13,023,600 |
| 17 Jan 2006 | CNY | 3.4602 | 3.5065 | 3.4404 | 3.4734 | 3.4734 | +0.013 (+0.38%) | 10,974,383 |
| 16 Jan 2006 | CNY | 3.5727 | 3.5727 | 3.4404 | 3.4602 | 3.4602 | -0.113 (-3.15%) | 17,288,065 |
| 13 Jan 2006 | CNY | 3.6256 | 3.6322 | 3.5594 | 3.5727 | 3.5727 | -0.04 (-1.10%) | 20,405,379 |
| 12 Jan 2006 | CNY | 3.6388 | 3.6388 | 3.5528 | 3.6124 | 3.6124 | -0.026 (-0.73%) | 30,043,627 |
| 11 Jan 2006 | CNY | 3.6388 | 3.6918 | 3.6256 | 3.6388 | 3.6388 | 0.0 (0.0%) | 17,164,641 |
| 10 Jan 2006 | CNY | 3.6587 | 3.6587 | 3.6058 | 3.6388 | 3.6388 | -0.02 (-0.54%) | 21,133,011 |
| 9 Jan 2006 | CNY | 3.7116 | 3.7248 | 3.6322 | 3.6587 | 3.6587 | -0.053 (-1.43%) | 31,598,031 |
| 6 Jan 2006 | CNY | 3.7447 | 3.8307 | 3.6918 | 3.7116 | 3.7116 | -0.013 (-0.35%) | 31,376,760 |
| 5 Jan 2006 | CNY | 3.7315 | 3.7381 | 3.6719 | 3.7248 | 3.7248 | +0.026 (+0.71%) | 18,928,505 |
| 4 Jan 2006 | CNY | 3.6455 | 3.7248 | 3.6322 | 3.6984 | 3.6984 | +0.033 (+0.90%) | 18,523,377 |
| 30 Dec 2005 | CNY | 3.7381 | 3.7447 | 3.6587 | 3.6653 | 3.6653 | -0.066 (-1.77%) | 13,805,262 |
| 29 Dec 2005 | CNY | 3.6984 | 3.7381 | 3.6587 | 3.7315 | 3.7315 | +0.033 (+0.89%) | 13,468,368 |
| 28 Dec 2005 | CNY | 3.705 | 3.7116 | 3.6322 | 3.6984 | 3.6984 | -0.007 (-0.18%) | 14,067,281 |
| 27 Dec 2005 | CNY | 3.7513 | 3.7579 | 3.6785 | 3.705 | 3.705 | +0.013 (+0.36%) | 22,856,589 |
| 26 Dec 2005 | CNY | 3.6918 | 3.7116 | 3.6587 | 3.6918 | 3.6918 | +0.007 (+0.18%) | 12,931,764 |
| 23 Dec 2005 | CNY | 3.5793 | 3.6984 | 3.5661 | 3.6851 | 3.6851 | +0.112 (+3.15%) | 26,523,292 |
| 22 Dec 2005 | CNY | 3.5065 | 3.5793 | 3.4999 | 3.5727 | 3.5727 | +0.053 (+1.51%) | 6,927,680 |
| 21 Dec 2005 | CNY | 3.5528 | 3.5793 | 3.5131 | 3.5197 | 3.5197 | -0.02 (-0.56%) | 6,451,155 |
| 20 Dec 2005 | CNY | 3.5065 | 3.5462 | 3.4933 | 3.5396 | 3.5396 | +0.033 (+0.94%) | 10,258,178 |
| 19 Dec 2005 | CNY | 3.5594 | 3.5661 | 3.4999 | 3.5065 | 3.5065 | -0.053 (-1.49%) | 8,050,256 |
| 16 Dec 2005 | CNY | 3.5528 | 3.5793 | 3.5197 | 3.5594 | 3.5594 | +0.007 (+0.19%) | 6,557,883 |
| 15 Dec 2005 | CNY | 3.5727 | 3.6256 | 3.5462 | 3.5528 | 3.5528 | -0.007 (-0.19%) | 13,828,542 |
| 14 Dec 2005 | CNY | 3.5131 | 3.5727 | 3.48 | 3.5594 | 3.5594 | +0.046 (+1.32%) | 11,366,589 |
| 13 Dec 2005 | CNY | 3.4271 | 3.533 | 3.4073 | 3.5131 | 3.5131 | +0.073 (+2.11%) | 14,950,579 |
| 12 Dec 2005 | CNY | 3.447 | 3.4933 | 3.4007 | 3.4404 | 3.4404 | -0.007 (-0.19%) | 15,388,053 |
| 9 Dec 2005 | CNY | 3.3279 | 3.4536 | 3.3279 | 3.447 | 3.447 | +0.113 (+3.37%) | 16,126,191 |
