| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Feb 2006 | CNY | 1.8269 | 1.8269 | 1.75 | 1.7821 | 1.7821 | +0.019 (+1.09%) | 24,517,328 |
| 10 Feb 2006 | CNY | 1.6795 | 1.7692 | 1.6539 | 1.7628 | 1.7628 | +0.09 (+5.36%) | 10,538,820 |
| 9 Feb 2006 | CNY | 1.6859 | 1.7051 | 1.6539 | 1.6731 | 1.6731 | -0.013 (-0.76%) | 5,852,366 |
| 8 Feb 2006 | CNY | 1.6667 | 1.6859 | 1.6346 | 1.6859 | 1.6859 | +0.026 (+1.54%) | 4,542,099 |
| 7 Feb 2006 | CNY | 1.6474 | 1.6859 | 1.6218 | 1.6603 | 1.6603 | +0.032 (+1.97%) | 7,292,996 |
| 6 Feb 2006 | CNY | 1.6218 | 1.6346 | 1.5833 | 1.6282 | 1.6282 | +0.032 (+2.00%) | 4,414,995 |
| 25 Jan 2006 | CNY | 1.6026 | 1.6282 | 1.5833 | 1.5962 | 1.5962 | -0.006 (-0.40%) | 3,635,882 |
| 24 Jan 2006 | CNY | 1.6218 | 1.6346 | 1.5962 | 1.6026 | 1.6026 | -0.013 (-0.79%) | 3,253,979 |
| 23 Jan 2006 | CNY | 1.6154 | 1.6346 | 1.5769 | 1.6154 | 1.6154 | +0.019 (+1.20%) | 4,143,575 |
| 20 Jan 2006 | CNY | 1.6282 | 1.6282 | 1.5769 | 1.5962 | 1.5962 | -0.019 (-1.19%) | 3,975,589 |
| 19 Jan 2006 | CNY | 1.6026 | 1.6282 | 1.5705 | 1.6154 | 1.6154 | +0.026 (+1.62%) | 5,148,861 |
| 18 Jan 2006 | CNY | 1.5641 | 1.5962 | 1.5577 | 1.5897 | 1.5897 | +0.026 (+1.64%) | 2,149,503 |
| 17 Jan 2006 | CNY | 1.5833 | 1.5897 | 1.5641 | 1.5641 | 1.5641 | -0.019 (-1.21%) | 1,524,781 |
| 16 Jan 2006 | CNY | 1.5897 | 1.6154 | 1.5833 | 1.5833 | 1.5833 | -0.013 (-0.81%) | 2,329,852 |
| 13 Jan 2006 | CNY | 1.5897 | 1.6154 | 1.5769 | 1.5962 | 1.5962 | 0.0 (0.0%) | 3,342,527 |
| 12 Jan 2006 | CNY | 1.5641 | 1.6026 | 1.5577 | 1.5962 | 1.5962 | +0.032 (+2.05%) | 2,766,129 |
| 11 Jan 2006 | CNY | 1.6026 | 1.6026 | 1.5641 | 1.5641 | 1.5641 | -0.045 (-2.79%) | 2,597,027 |
| 10 Jan 2006 | CNY | 1.5769 | 1.609 | 1.5705 | 1.609 | 1.609 | +0.019 (+1.21%) | 4,933,846 |
| 9 Jan 2006 | CNY | 1.5577 | 1.5897 | 1.5385 | 1.5897 | 1.5897 | +0.038 (+2.48%) | 3,921,471 |
| 6 Jan 2006 | CNY | 1.5513 | 1.5705 | 1.5256 | 1.5513 | 1.5513 | 0.0 (0.0%) | 4,570,477 |
| 5 Jan 2006 | CNY | 1.5192 | 1.5769 | 1.4936 | 1.5513 | 1.5513 | +0.038 (+2.54%) | 5,547,205 |
| 4 Jan 2006 | CNY | 1.4936 | 1.5192 | 1.4872 | 1.5128 | 1.5128 | +0.019 (+1.29%) | 1,282,770 |
| 30 Dec 2005 | CNY | 1.5256 | 1.5321 | 1.4872 | 1.4936 | 1.4936 | -0.026 (-1.69%) | 2,376,421 |
| 29 Dec 2005 | CNY | 1.5128 | 1.5256 | 1.5128 | 1.5192 | 1.5192 | +0.006 (+0.42%) | 1,230,989 |
| 28 Dec 2005 | CNY | 1.5321 | 1.5321 | 1.5128 | 1.5128 | 1.5128 | -0.026 (-1.67%) | 1,093,293 |
| 27 Dec 2005 | CNY | 1.5385 | 1.5449 | 1.5192 | 1.5385 | 1.5385 | -0.006 (-0.41%) | 1,324,594 |
| 26 Dec 2005 | CNY | 1.5256 | 1.5449 | 1.5192 | 1.5449 | 1.5449 | +0.013 (+0.84%) | 2,442,588 |
| 23 Dec 2005 | CNY | 1.5128 | 1.5385 | 1.5064 | 1.5321 | 1.5321 | +0.006 (+0.43%) | 1,659,247 |
| 22 Dec 2005 | CNY | 1.5128 | 1.5256 | 1.4872 | 1.5256 | 1.5256 | +0.013 (+0.85%) | 1,993,917 |
| 21 Dec 2005 | CNY | 1.5385 | 1.5449 | 1.5128 | 1.5128 | 1.5128 | -0.032 (-2.08%) | 1,918,176 |
