| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2006 | CNY | 1.5724 | 1.5807 | 1.5517 | 1.5724 | 1.5724 | -0.004 (-0.26%) | 5,898,026 |
| 11 Jan 2006 | CNY | 1.5724 | 1.5889 | 1.531 | 1.5765 | 1.5765 | +0.004 (+0.26%) | 13,759,392 |
| 10 Jan 2006 | CNY | 1.5765 | 1.5807 | 1.5476 | 1.5724 | 1.5724 | -0.008 (-0.53%) | 6,704,109 |
| 9 Jan 2006 | CNY | 1.5558 | 1.5848 | 1.5269 | 1.5807 | 1.5807 | +0.025 (+1.60%) | 9,507,254 |
| 6 Jan 2006 | CNY | 1.5558 | 1.5807 | 1.5352 | 1.5558 | 1.5558 | +0.008 (+0.53%) | 9,344,194 |
| 5 Jan 2006 | CNY | 1.5227 | 1.5558 | 1.5021 | 1.5476 | 1.5476 | +0.037 (+2.47%) | 7,163,449 |
| 4 Jan 2006 | CNY | 1.5062 | 1.5227 | 1.4814 | 1.5103 | 1.5103 | +0.004 (+0.27%) | 3,589,911 |
| 30 Dec 2005 | CNY | 1.531 | 1.5393 | 1.4979 | 1.5062 | 1.5062 | -0.021 (-1.36%) | 3,563,254 |
| 29 Dec 2005 | CNY | 1.5145 | 1.531 | 1.5021 | 1.5269 | 1.5269 | +0.012 (+0.82%) | 4,787,212 |
| 28 Dec 2005 | CNY | 1.5145 | 1.531 | 1.4979 | 1.5145 | 1.5145 | -0.004 (-0.27%) | 4,285,152 |
| 27 Dec 2005 | CNY | 1.5227 | 1.5434 | 1.5021 | 1.5186 | 1.5186 | -0.004 (-0.27%) | 6,380,158 |
| 26 Dec 2005 | CNY | 1.4565 | 1.5352 | 1.4524 | 1.5227 | 1.5227 | +0.074 (+5.14%) | 13,673,176 |
| 23 Dec 2005 | CNY | 1.4483 | 1.4607 | 1.44 | 1.4483 | 1.4483 | -0.012 (-0.85%) | 7,376,851 |
| 22 Dec 2005 | CNY | 1.4814 | 1.4896 | 1.4069 | 1.4607 | 1.4607 | +0.65 (+80.18%) | 18,930,832 |
| 22 Dec 2005 |
|
|||||||
| 21 Nov 2005 | CNY | 1.3548 | 1.3885 | 1.3548 | 1.3701 | 1.3701 | +0.006 (+0.45%) | 3,874,255 |
| 18 Nov 2005 | CNY | 1.3394 | 1.3793 | 1.318 | 1.364 | 1.364 | +0.025 (+1.84%) | 4,903,477 |
| 17 Nov 2005 | CNY | 1.3578 | 1.364 | 1.3211 | 1.3394 | 1.3394 | -0.006 (-0.46%) | 2,677,903 |
| 16 Nov 2005 | CNY | 1.3486 | 1.3517 | 1.3211 | 1.3456 | 1.3456 | -0.003 (-0.22%) | 2,468,098 |
| 15 Nov 2005 | CNY | 1.3364 | 1.364 | 1.3333 | 1.3486 | 1.3486 | +0.009 (+0.69%) | 2,537,969 |
| 14 Nov 2005 | CNY | 1.3486 | 1.364 | 1.318 | 1.3394 | 1.3394 | -0.003 (-0.23%) | 5,136,811 |
| 11 Nov 2005 | CNY | 1.3701 | 1.3762 | 1.3425 | 1.3425 | 1.3425 | -0.028 (-2.01%) | 9,566,401 |
| 10 Nov 2005 | CNY | 1.4467 | 1.4467 | 1.364 | 1.3701 | 1.3701 | -0.077 (-5.29%) | 4,047,784 |
| 9 Nov 2005 | CNY | 1.4437 | 1.4621 | 1.4191 | 1.4467 | 1.4467 | +0.003 (+0.21%) | 2,069,096 |
| 8 Nov 2005 | CNY | 1.4406 | 1.4498 | 1.4099 | 1.4437 | 1.4437 | -0.003 (-0.21%) | 1,747,011 |
| 7 Nov 2005 | CNY | 1.4375 | 1.4467 | 1.4191 | 1.4467 | 1.4467 | +0.009 (+0.64%) | 829,648 |
| 4 Nov 2005 | CNY | 1.4253 | 1.4498 | 1.4099 | 1.4375 | 1.4375 | +0.003 (+0.21%) | 4,270,185 |
| 3 Nov 2005 | CNY | 1.5264 | 1.5264 | 1.4345 | 1.4345 | 1.4345 | -0.159 (-10.00%) | 9,912,401 |
| 21 Oct 2005 | CNY | 1.5939 | 1.6061 | 1.5693 | 1.5939 | 1.5939 | 0.0 (0.0%) | 7,077,673 |
| 20 Oct 2005 | CNY | 1.5448 | 1.5969 | 1.5264 | 1.5939 | 1.5939 | +0.049 (+3.18%) | 11,238,488 |
| 19 Oct 2005 | CNY | 1.5203 | 1.5693 | 1.5203 | 1.5448 | 1.5448 | +0.028 (+1.82%) | 5,348,860 |
