| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2006 | CNY | 5.8182 | 5.9636 | 5.7818 | 5.9364 | 5.9364 | +0.091 (+1.56%) | 117,596 |
| 17 Feb 2006 | CNY | 5.9455 | 5.9909 | 5.8273 | 5.8455 | 5.8455 | -0.145 (-2.43%) | 195,849 |
| 16 Feb 2006 | CNY | 5.9546 | 6.0091 | 5.8 | 5.9909 | 5.9909 | -0.018 (-0.30%) | 297,176 |
| 15 Feb 2006 | CNY | 6.0364 | 6.1364 | 5.9636 | 6.0091 | 6.0091 | -0.027 (-0.45%) | 407,440 |
| 14 Feb 2006 | CNY | 5.9909 | 6.0818 | 5.9455 | 6.0364 | 6.0364 | +0.045 (+0.76%) | 342,705 |
| 13 Feb 2006 | CNY | 5.9818 | 6.0364 | 5.8273 | 5.9909 | 5.9909 | -0.045 (-0.75%) | 255,849 |
| 10 Feb 2006 | CNY | 5.9455 | 6.0727 | 5.9455 | 6.0364 | 6.0364 | +0.109 (+1.84%) | 223,987 |
| 9 Feb 2006 | CNY | 6.0909 | 6.1 | 5.9273 | 5.9273 | 5.9273 | -0.164 (-2.69%) | 202,015 |
| 8 Feb 2006 | CNY | 6 | 6.1182 | 6 | 6.0909 | 6.0909 | +0.027 (+0.45%) | 224,675 |
| 7 Feb 2006 | CNY | 6.2 | 6.2273 | 6.0091 | 6.0636 | 6.0636 | -0.145 (-2.34%) | 333,792 |
| 6 Feb 2006 | CNY | 5.9455 | 6.2636 | 5.9455 | 6.2091 | 6.2091 | +0.209 (+3.49%) | 620,692 |
| 25 Jan 2006 | CNY | 5.8455 | 6.0364 | 5.8364 | 6 | 6 | +0.127 (+2.17%) | 362,703 |
| 24 Jan 2006 | CNY | 5.9091 | 5.9364 | 5.8 | 5.8727 | 5.8727 | -0.045 (-0.77%) | 453,338 |
| 23 Jan 2006 | CNY | 5.9546 | 5.9909 | 5.7455 | 5.9182 | 5.9182 | 0.0 (0.0%) | 413,710 |
| 20 Jan 2006 | CNY | 5.7364 | 5.9455 | 5.7364 | 5.9182 | 5.9182 | +0.191 (+3.33%) | 748,360 |
| 19 Jan 2006 | CNY | 5.7091 | 5.7364 | 5.6455 | 5.7273 | 5.7273 | +0.018 (+0.32%) | 349,797 |
| 18 Jan 2006 | CNY | 5.6636 | 5.7273 | 5.6091 | 5.7091 | 5.7091 | +0.118 (+2.11%) | 371,726 |
| 17 Jan 2006 | CNY | 5.5 | 5.6909 | 5.4909 | 5.5909 | 5.5909 | +0.064 (+1.15%) | 279,456 |
| 16 Jan 2006 | CNY | 5.6818 | 5.7091 | 5.4818 | 5.5273 | 5.5273 | -0.136 (-2.41%) | 332,178 |
| 13 Jan 2006 | CNY | 5.7909 | 5.8 | 5.6273 | 5.6636 | 5.6636 | -0.136 (-2.35%) | 411,182 |
| 12 Jan 2006 | CNY | 5.6727 | 5.8273 | 5.6182 | 5.8 | 5.8 | +0.118 (+2.08%) | 520,186 |
| 11 Jan 2006 | CNY | 5.7546 | 5.8 | 5.6 | 5.6818 | 5.6818 | -0.1 (-1.73%) | 504,240 |
| 10 Jan 2006 | CNY | 5.7455 | 6 | 5.6455 | 5.7818 | 5.7818 | +0.036 (+0.63%) | 1,197,749 |
| 9 Jan 2006 | CNY | 5.5909 | 5.7727 | 5.4727 | 5.7455 | 5.7455 | +0.291 (+5.33%) | 1,152,180 |
| 6 Jan 2006 | CNY | 5.3909 | 5.4909 | 5.3727 | 5.4546 | 5.4546 | +0.009 (+0.17%) | 533,549 |
| 5 Jan 2006 | CNY | 5.4546 | 5.6091 | 5.4091 | 5.4455 | 5.4455 | +0.055 (+1.01%) | 704,099 |
| 4 Jan 2006 | CNY | 5.2818 | 5.4546 | 5.2727 | 5.3909 | 5.3909 | +0.154 (+2.95%) | 623,141 |
| 30 Dec 2005 | CNY | 5.3818 | 5.3909 | 5.2273 | 5.2364 | 5.2364 | -0.136 (-2.54%) | 429,492 |
| 29 Dec 2005 | CNY | 5.2818 | 5.4455 | 5.2727 | 5.3727 | 5.3727 | +0.064 (+1.20%) | 653,148 |
| 28 Dec 2005 | CNY | 5.2818 | 5.3546 | 5.2182 | 5.3091 | 5.3091 | +0.027 (+0.52%) | 455,913 |
