| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jan 2006 | CNY | 2.1197 | 2.1479 | 1.993 | 2.0352 | 2.0352 | -0.127 (-5.86%) | 2,024,701 |
| 24 Jan 2006 | CNY | 2.1479 | 2.2535 | 2.1338 | 2.162 | 2.162 | +0.056 (+2.68%) | 6,683,174 |
| 23 Jan 2006 | CNY | 1.9789 | 2.1056 | 1.9789 | 2.1056 | 2.1056 | +0.19 (+9.92%) | 4,714,019 |
| 20 Jan 2006 | CNY | 1.9225 | 1.9507 | 1.8944 | 1.9155 | 1.9155 | -0.035 (-1.80%) | 922,815 |
| 19 Jan 2006 | CNY | 1.9085 | 1.9718 | 1.9085 | 1.9507 | 1.9507 | +0.035 (+1.84%) | 1,486,771 |
| 18 Jan 2006 | CNY | 1.8873 | 1.9296 | 1.8803 | 1.9155 | 1.9155 | +0.021 (+1.11%) | 782,510 |
| 17 Jan 2006 | CNY | 1.8803 | 1.9225 | 1.8732 | 1.8944 | 1.8944 | 0.0 (0.0%) | 632,752 |
| 16 Jan 2006 | CNY | 1.9437 | 1.9437 | 1.831 | 1.8944 | 1.8944 | -0.049 (-2.54%) | 943,712 |
| 13 Jan 2006 | CNY | 1.9155 | 1.9507 | 1.9014 | 1.9437 | 1.9437 | +0.028 (+1.47%) | 1,108,540 |
| 12 Jan 2006 | CNY | 1.8662 | 1.9155 | 1.8662 | 1.9155 | 1.9155 | +0.028 (+1.49%) | 610,899 |
| 11 Jan 2006 | CNY | 1.9225 | 1.9225 | 1.8662 | 1.8873 | 1.8873 | -0.035 (-1.83%) | 832,804 |
| 10 Jan 2006 | CNY | 1.9085 | 1.9296 | 1.8451 | 1.9225 | 1.9225 | +0.007 (+0.37%) | 1,370,430 |
| 9 Jan 2006 | CNY | 1.8451 | 1.9578 | 1.7254 | 1.9155 | 1.9155 | +0.042 (+2.26%) | 1,981,250 |
| 6 Jan 2006 | CNY | 1.8451 | 1.8944 | 1.831 | 1.8732 | 1.8732 | +0.028 (+1.52%) | 1,315,772 |
| 5 Jan 2006 | CNY | 1.831 | 1.8451 | 1.8099 | 1.8451 | 1.8451 | +0.014 (+0.77%) | 731,285 |
| 4 Jan 2006 | CNY | 1.8099 | 1.838 | 1.7817 | 1.831 | 1.831 | +0.014 (+0.78%) | 512,321 |
| 30 Dec 2005 | CNY | 1.8662 | 1.8662 | 1.8099 | 1.8169 | 1.8169 | -0.042 (-2.28%) | 595,288 |
| 29 Dec 2005 | CNY | 1.838 | 1.8662 | 1.831 | 1.8592 | 1.8592 | +0.014 (+0.76%) | 561,923 |
| 28 Dec 2005 | CNY | 1.838 | 1.8521 | 1.8239 | 1.8451 | 1.8451 | 0.0 (0.0%) | 307,495 |
| 27 Dec 2005 | CNY | 1.8662 | 1.8873 | 1.838 | 1.8451 | 1.8451 | +0.007 (+0.39%) | 1,301,288 |
| 26 Dec 2005 | CNY | 1.8239 | 1.8592 | 1.8239 | 1.838 | 1.838 | 0.0 (0.0%) | 451,542 |
| 23 Dec 2005 | CNY | 1.8169 | 1.8451 | 1.8028 | 1.838 | 1.838 | +0.021 (+1.16%) | 431,946 |
| 22 Dec 2005 | CNY | 1.8169 | 1.8169 | 1.7887 | 1.8169 | 1.8169 | +0.007 (+0.39%) | 260,428 |
| 21 Dec 2005 | CNY | 1.8169 | 1.838 | 1.7958 | 1.8099 | 1.8099 | -0.021 (-1.15%) | 371,491 |
| 20 Dec 2005 | CNY | 1.8239 | 1.831 | 1.8028 | 1.831 | 1.831 | +0.007 (+0.39%) | 311,671 |
| 19 Dec 2005 | CNY | 1.8169 | 1.8521 | 1.7676 | 1.8239 | 1.8239 | -0.035 (-1.90%) | 557,634 |
| 16 Dec 2005 | CNY | 1.7958 | 1.8662 | 1.7747 | 1.8592 | 1.8592 | +0.014 (+0.76%) | 427,278 |
| 15 Dec 2005 | CNY | 1.831 | 1.8592 | 1.7254 | 1.8451 | 1.8451 | 0.0 (0.0%) | 534,346 |
| 14 Dec 2005 | CNY | 1.8451 | 1.8662 | 1.8099 | 1.8451 | 1.8451 | 0.0 (0.0%) | 466,299 |
| 13 Dec 2005 | CNY | 1.831 | 1.8451 | 1.7958 | 1.8451 | 1.8451 | -0.007 (-0.38%) | 300,413 |
