| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2006 | CNY | 1.542 | 1.5573 | 1.5115 | 1.5267 | 1.5267 | -0.015 (-0.99%) | 874,049 |
| 13 Jan 2006 | CNY | 1.542 | 1.5725 | 1.5191 | 1.542 | 1.542 | -0.023 (-1.46%) | 918,693 |
| 12 Jan 2006 | CNY | 1.4962 | 1.5649 | 1.4962 | 1.5649 | 1.5649 | +0.008 (+0.49%) | 898,817 |
| 11 Jan 2006 | CNY | 1.626 | 1.626 | 1.542 | 1.5573 | 1.5573 | -0.069 (-4.23%) | 1,736,536 |
| 10 Jan 2006 | CNY | 1.6107 | 1.6641 | 1.6107 | 1.626 | 1.626 | 0.0 (0.0%) | 643,014 |
| 6 Jan 2006 | CNY | 1.6107 | 1.626 | 1.5954 | 1.626 | 1.626 | +0.023 (+1.43%) | 934,540 |
| 5 Jan 2006 | CNY | 1.626 | 1.6336 | 1.5954 | 1.6031 | 1.6031 | -0.03 (-1.87%) | 1,271,309 |
| 4 Jan 2006 | CNY | 1.6107 | 1.6412 | 1.5954 | 1.6336 | 1.6336 | +0.015 (+0.95%) | 973,605 |
| 30 Dec 2005 | CNY | 1.5954 | 1.6718 | 1.5725 | 1.6183 | 1.6183 | +0.023 (+1.44%) | 1,500,933 |
| 29 Dec 2005 | CNY | 1.5878 | 1.6031 | 1.5649 | 1.5954 | 1.5954 | +0.008 (+0.48%) | 622,694 |
| 28 Dec 2005 | CNY | 1.5878 | 1.5878 | 1.5191 | 1.5878 | 1.5878 | +0.015 (+0.97%) | 862,766 |
| 27 Dec 2005 | CNY | 1.6336 | 1.6336 | 1.5573 | 1.5725 | 1.5725 | -0.015 (-0.96%) | 2,031,575 |
| 26 Dec 2005 | CNY | 1.5878 | 1.5878 | 1.5878 | 1.5878 | 1.5878 | +0.076 (+5.05%) | 1,341,506 |
| 23 Dec 2005 | CNY | 1.4886 | 1.5115 | 1.4504 | 1.5115 | 1.5115 | +0.038 (+2.59%) | 1,105,713 |
| 22 Dec 2005 | CNY | 1.4657 | 1.4886 | 1.4428 | 1.4733 | 1.4733 | -0.015 (-1.03%) | 551,352 |
| 21 Dec 2005 | CNY | 1.4428 | 1.5191 | 1.4428 | 1.4886 | 1.4886 | +0.031 (+2.10%) | 1,699,794 |
| 20 Dec 2005 | CNY | 1.458 | 1.4733 | 1.4351 | 1.458 | 1.458 | 0.0 (0.0%) | 391,297 |
| 19 Dec 2005 | CNY | 1.4428 | 1.458 | 1.4275 | 1.458 | 1.458 | +0.015 (+1.05%) | 338,502 |
| 16 Dec 2005 | CNY | 1.4275 | 1.4657 | 1.4275 | 1.4428 | 1.4428 | -0.008 (-0.52%) | 341,910 |
| 15 Dec 2005 | CNY | 1.4733 | 1.4809 | 1.4351 | 1.4504 | 1.4504 | -0.023 (-1.55%) | 569,081 |
| 14 Dec 2005 | CNY | 1.4809 | 1.4886 | 1.4351 | 1.4733 | 1.4733 | +0.015 (+1.05%) | 503,708 |
| 13 Dec 2005 | CNY | 1.4886 | 1.4962 | 1.4428 | 1.458 | 1.458 | -0.038 (-2.55%) | 1,233,849 |
| 12 Dec 2005 | CNY | 1.4275 | 1.5115 | 1.4122 | 1.4962 | 1.4962 | +0.053 (+3.70%) | 1,646,295 |
| 9 Dec 2005 | CNY | 1.4733 | 1.4733 | 1.4122 | 1.4428 | 1.4428 | 0.0 (0.0%) | 666,364 |
| 8 Dec 2005 | CNY | 1.4733 | 1.4733 | 1.4199 | 1.4428 | 1.4428 | +0.038 (+2.72%) | 2,578,115 |
| 7 Dec 2005 | CNY | 1.3512 | 1.4046 | 1.3512 | 1.4046 | 1.4046 | +0.069 (+5.14%) | 1,716,837 |
| 6 Dec 2005 | CNY | 1.3359 | 1.3359 | 1.3053 | 1.3359 | 1.3359 | +0.061 (+4.79%) | 886,566 |
| 5 Dec 2005 | CNY | 1.3206 | 1.3282 | 1.2672 | 1.2748 | 1.2748 | -0.061 (-4.57%) | 1,023,991 |
| 2 Dec 2005 | CNY | 1.3741 | 1.3817 | 1.3206 | 1.3359 | 1.3359 | -0.053 (-3.84%) | 822,082 |
| 1 Dec 2005 | CNY | 1.4046 | 1.4046 | 1.3741 | 1.3893 | 1.3893 | -0.008 (-0.55%) | 360,512 |
