| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2006 | CNY | 1.1 | 1.1 | 1.0834 | 1.1 | 1.1 | 0.0 (0.0%) | 1,913,652 |
| 9 Jan 2006 | CNY | 1.0834 | 1.1055 | 1.0779 | 1.1 | 1.1 | +0.017 (+1.53%) | 2,715,678 |
| 6 Jan 2006 | CNY | 1.0779 | 1.0944 | 1.0668 | 1.0834 | 1.0834 | +0.005 (+0.51%) | 3,981,057 |
| 5 Jan 2006 | CNY | 1.0502 | 1.0834 | 1.0502 | 1.0779 | 1.0779 | +0.022 (+2.09%) | 2,899,428 |
| 4 Jan 2006 | CNY | 1.0502 | 1.0613 | 1.0336 | 1.0558 | 1.0558 | 0.0 (0.0%) | 2,026,665 |
| 30 Dec 2005 | CNY | 1.0613 | 1.0668 | 1.0502 | 1.0558 | 1.0558 | -0.011 (-1.03%) | 1,052,283 |
| 29 Dec 2005 | CNY | 1.0502 | 1.0668 | 1.0502 | 1.0668 | 1.0668 | +0.011 (+1.04%) | 1,500,490 |
| 28 Dec 2005 | CNY | 1.0558 | 1.0613 | 1.0502 | 1.0558 | 1.0558 | -0.005 (-0.52%) | 1,032,697 |
| 27 Dec 2005 | CNY | 1.0723 | 1.0723 | 1.0502 | 1.0613 | 1.0613 | -0.005 (-0.52%) | 1,424,287 |
| 26 Dec 2005 | CNY | 1.0558 | 1.0668 | 1.0502 | 1.0668 | 1.0668 | +0.005 (+0.52%) | 1,699,789 |
| 23 Dec 2005 | CNY | 1.0502 | 1.0613 | 1.0392 | 1.0613 | 1.0613 | +0.005 (+0.52%) | 1,261,934 |
| 22 Dec 2005 | CNY | 1.0392 | 1.0613 | 1.0336 | 1.0558 | 1.0558 | +0.011 (+1.06%) | 1,310,363 |
| 21 Dec 2005 | CNY | 1.0668 | 1.0723 | 1.0447 | 1.0447 | 1.0447 | -0.022 (-2.07%) | 1,237,636 |
| 20 Dec 2005 | CNY | 1.0723 | 1.0779 | 1.0613 | 1.0668 | 1.0668 | -0.011 (-1.03%) | 887,874 |
| 19 Dec 2005 | CNY | 1.0779 | 1.0779 | 1.0668 | 1.0779 | 1.0779 | +0.006 (+0.52%) | 1,072,497 |
| 16 Dec 2005 | CNY | 1.0613 | 1.0779 | 1.0613 | 1.0723 | 1.0723 | 0.0 (0.0%) | 814,426 |
| 15 Dec 2005 | CNY | 1.0834 | 1.0944 | 1.0723 | 1.0723 | 1.0723 | -0.006 (-0.52%) | 2,877,304 |
| 14 Dec 2005 | CNY | 1.0723 | 1.0834 | 1.0558 | 1.0779 | 1.0779 | 0.0 (0.0%) | 1,836,759 |
| 13 Dec 2005 | CNY | 1.0613 | 1.0779 | 1.0502 | 1.0779 | 1.0779 | +0.006 (+0.52%) | 2,259,399 |
| 12 Dec 2005 | CNY | 1.0558 | 1.0723 | 1.0392 | 1.0723 | 1.0723 | +0.011 (+1.04%) | 2,303,783 |
| 9 Dec 2005 | CNY | 1.0502 | 1.0668 | 1.0336 | 1.0613 | 1.0613 | 0.0 (0.0%) | 2,055,440 |
| 8 Dec 2005 | CNY | 1.0502 | 1.0723 | 1.0502 | 1.0613 | 1.0613 | +0.017 (+1.59%) | 6,770,041 |
| 7 Dec 2005 | CNY | 1.0336 | 1.0558 | 1.0281 | 1.0447 | 1.0447 | +0.005 (+0.53%) | 3,180,704 |
| 6 Dec 2005 | CNY | 0.9949 | 1.0502 | 0.9784 | 1.0392 | 1.0392 | +0.039 (+3.87%) | 3,116,661 |
| 5 Dec 2005 | CNY | 1.0226 | 1.0226 | 0.9949 | 1.0005 | 1.0005 | -0.028 (-2.68%) | 1,206,790 |
| 2 Dec 2005 | CNY | 1.0558 | 1.0558 | 1.0226 | 1.0281 | 1.0281 | -0.028 (-2.62%) | 1,911,142 |
| 1 Dec 2005 | CNY | 1.0502 | 1.0668 | 1.0447 | 1.0558 | 1.0558 | -0.011 (-1.03%) | 691,189 |
| 30 Nov 2005 | CNY | 1.0281 | 1.0668 | 1.0281 | 1.0668 | 1.0668 | 0.0 (0.0%) | 1,229,353 |
| 29 Nov 2005 | CNY | 1.0723 | 1.0834 | 1.0613 | 1.0668 | 1.0668 | -0.017 (-1.53%) | 1,292,559 |
| 28 Nov 2005 | CNY | 1.0723 | 1.0834 | 1.0668 | 1.0834 | 1.0834 | +0.005 (+0.51%) | 1,090,498 |
