| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2006 | CNY | 1.5675 | 1.5913 | 1.5516 | 1.5714 | 1.5714 | +0.008 (+0.51%) | 3,974,864 |
| 12 Jan 2006 | CNY | 1.5278 | 1.5635 | 1.5119 | 1.5635 | 1.5635 | +0.036 (+2.34%) | 3,637,294 |
| 11 Jan 2006 | CNY | 1.5556 | 1.5556 | 1.5198 | 1.5278 | 1.5278 | -0.024 (-1.53%) | 3,879,540 |
| 10 Jan 2006 | CNY | 1.5595 | 1.5635 | 1.5357 | 1.5516 | 1.5516 | -0.008 (-0.51%) | 2,517,447 |
| 9 Jan 2006 | CNY | 1.5476 | 1.5635 | 1.5357 | 1.5595 | 1.5595 | +0.012 (+0.77%) | 2,900,162 |
| 6 Jan 2006 | CNY | 1.5397 | 1.5595 | 1.5198 | 1.5476 | 1.5476 | +0.008 (+0.51%) | 4,091,189 |
| 5 Jan 2006 | CNY | 1.5079 | 1.5437 | 1.496 | 1.5397 | 1.5397 | +0.032 (+2.11%) | 4,422,189 |
| 4 Jan 2006 | CNY | 1.4722 | 1.5119 | 1.4722 | 1.5079 | 1.5079 | +0.024 (+1.60%) | 1,913,599 |
| 30 Dec 2005 | CNY | 1.5159 | 1.5278 | 1.4722 | 1.4841 | 1.4841 | -0.032 (-2.10%) | 1,825,243 |
| 29 Dec 2005 | CNY | 1.4841 | 1.5198 | 1.4841 | 1.5159 | 1.5159 | +0.028 (+1.87%) | 3,386,728 |
| 28 Dec 2005 | CNY | 1.504 | 1.5119 | 1.4841 | 1.4881 | 1.4881 | -0.016 (-1.06%) | 1,311,156 |
| 27 Dec 2005 | CNY | 1.5119 | 1.5119 | 1.4881 | 1.504 | 1.504 | -0.004 (-0.26%) | 1,814,241 |
| 26 Dec 2005 | CNY | 1.4881 | 1.5119 | 1.4841 | 1.5079 | 1.5079 | +0.024 (+1.60%) | 3,570,449 |
| 23 Dec 2005 | CNY | 1.4683 | 1.4921 | 1.4683 | 1.4841 | 1.4841 | +0.008 (+0.54%) | 1,761,719 |
| 22 Dec 2005 | CNY | 1.4722 | 1.4841 | 1.4603 | 1.4762 | 1.4762 | -0.004 (-0.27%) | 1,410,408 |
| 21 Dec 2005 | CNY | 1.5 | 1.5 | 1.4762 | 1.4802 | 1.4802 | -0.024 (-1.58%) | 1,600,101 |
| 20 Dec 2005 | CNY | 1.4921 | 1.5198 | 1.4921 | 1.504 | 1.504 | +0.016 (+1.07%) | 3,075,637 |
| 19 Dec 2005 | CNY | 1.4802 | 1.496 | 1.4722 | 1.4881 | 1.4881 | +0.008 (+0.53%) | 1,685,449 |
| 16 Dec 2005 | CNY | 1.4643 | 1.496 | 1.4524 | 1.4802 | 1.4802 | +0.012 (+0.81%) | 2,410,838 |
| 15 Dec 2005 | CNY | 1.496 | 1.5 | 1.4643 | 1.4683 | 1.4683 | -0.028 (-1.85%) | 2,955,204 |
| 14 Dec 2005 | CNY | 1.4564 | 1.5079 | 1.4365 | 1.496 | 1.496 | +0.04 (+2.72%) | 5,984,387 |
| 13 Dec 2005 | CNY | 1.4484 | 1.4564 | 1.4365 | 1.4564 | 1.4564 | 0.0 (0.0%) | 1,005,984 |
| 12 Dec 2005 | CNY | 1.4484 | 1.4603 | 1.4365 | 1.4564 | 1.4564 | 0.0 (0.0%) | 1,643,125 |
| 9 Dec 2005 | CNY | 1.4246 | 1.4564 | 1.4206 | 1.4564 | 1.4564 | +0.032 (+2.23%) | 3,095,631 |
| 8 Dec 2005 | CNY | 1.4127 | 1.4365 | 1.4048 | 1.4246 | 1.4246 | +0.012 (+0.84%) | 1,383,406 |
| 7 Dec 2005 | CNY | 1.4206 | 1.4246 | 1.4048 | 1.4127 | 1.4127 | -0.004 (-0.28%) | 1,037,108 |
| 6 Dec 2005 | CNY | 1.3968 | 1.4246 | 1.3968 | 1.4167 | 1.4167 | +0.008 (+0.57%) | 1,020,093 |
| 5 Dec 2005 | CNY | 1.4206 | 1.4286 | 1.3968 | 1.4087 | 1.4087 | -0.008 (-0.56%) | 1,241,241 |
| 2 Dec 2005 | CNY | 1.4484 | 1.4524 | 1.4167 | 1.4167 | 1.4167 | -0.028 (-1.92%) | 3,179,232 |
| 1 Dec 2005 | CNY | 1.4087 | 1.4444 | 1.4087 | 1.4444 | 1.4444 | +0.032 (+2.24%) | 1,937,476 |
