| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2006 | CNY | 1.9641 | 2.0205 | 1.9539 | 1.9949 | 1.9949 | +0.031 (+1.57%) | 7,095,297 |
| 30 Dec 2005 | CNY | 2.0256 | 2.0564 | 1.9487 | 1.9641 | 1.9641 | -0.046 (-2.30%) | 16,790,274 |
| 29 Dec 2005 | CNY | 2.0051 | 2.0256 | 1.9897 | 2.0103 | 2.0103 | +0.005 (+0.26%) | 10,260,521 |
| 28 Dec 2005 | CNY | 2.0154 | 2.0359 | 1.9795 | 2.0051 | 2.0051 | -0.005 (-0.26%) | 5,852,320 |
| 27 Dec 2005 | CNY | 1.9744 | 2.0256 | 1.9641 | 2.0103 | 2.0103 | +0.036 (+1.82%) | 8,077,159 |
| 26 Dec 2005 | CNY | 1.9846 | 2.0154 | 1.9641 | 1.9744 | 1.9744 | +0.01 (+0.52%) | 10,420,745 |
| 23 Dec 2005 | CNY | 1.9282 | 1.9795 | 1.9128 | 1.9641 | 1.9641 | +0.041 (+2.13%) | 12,952,032 |
| 22 Dec 2005 | CNY | 1.9436 | 1.9487 | 1.9128 | 1.9231 | 1.9231 | -0.021 (-1.05%) | 3,923,524 |
| 21 Dec 2005 | CNY | 1.9231 | 1.9641 | 1.9231 | 1.9436 | 1.9436 | +0.015 (+0.80%) | 2,174,659 |
| 20 Dec 2005 | CNY | 1.9436 | 1.9487 | 1.918 | 1.9282 | 1.9282 | -0.015 (-0.79%) | 2,037,180 |
| 19 Dec 2005 | CNY | 1.9795 | 1.9795 | 1.9333 | 1.9436 | 1.9436 | -0.036 (-1.81%) | 4,001,967 |
| 16 Dec 2005 | CNY | 1.9744 | 1.9846 | 1.9436 | 1.9795 | 1.9795 | +0.005 (+0.26%) | 4,845,065 |
| 15 Dec 2005 | CNY | 2 | 2 | 1.9487 | 1.9744 | 1.9744 | -0.021 (-1.03%) | 10,038,744 |
| 14 Dec 2005 | CNY | 1.9744 | 2.0051 | 1.9436 | 1.9949 | 1.9949 | +0.031 (+1.57%) | 8,596,933 |
| 13 Dec 2005 | CNY | 1.9487 | 1.9795 | 1.9282 | 1.9641 | 1.9641 | +0.015 (+0.79%) | 7,856,431 |
| 12 Dec 2005 | CNY | 1.9128 | 2 | 1.9128 | 1.9487 | 1.9487 | +0.036 (+1.88%) | 12,814,175 |
| 9 Dec 2005 | CNY | 1.8974 | 1.9282 | 1.8718 | 1.9128 | 1.9128 | +0.01 (+0.54%) | 5,081,337 |
| 8 Dec 2005 | CNY | 1.9333 | 1.9333 | 1.8769 | 1.9026 | 1.9026 | -0.015 (-0.80%) | 5,207,250 |
| 7 Dec 2005 | CNY | 1.8615 | 1.9282 | 1.841 | 1.918 | 1.918 | +0.041 (+2.19%) | 5,954,391 |
| 6 Dec 2005 | CNY | 1.7949 | 1.9026 | 1.7385 | 1.8769 | 1.8769 | +0.046 (+2.54%) | 11,046,590 |
| 10 Nov 2005 | CNY | 1.9014 | 1.9014 | 1.8146 | 1.8304 | 1.8304 | -0.079 (-4.13%) | 6,698,230 |
| 9 Nov 2005 | CNY | 1.929 | 1.9527 | 1.9053 | 1.9093 | 1.9093 | 0.0 (0.0%) | 7,226,767 |
| 8 Nov 2005 | CNY | 1.8817 | 1.9251 | 1.8698 | 1.9093 | 1.9093 | +0.035 (+1.89%) | 6,898,797 |
| 7 Nov 2005 | CNY | 1.8698 | 1.8935 | 1.854 | 1.8738 | 1.8738 | +0.008 (+0.42%) | 2,658,492 |
| 4 Nov 2005 | CNY | 1.8264 | 1.8698 | 1.8225 | 1.8659 | 1.8659 | +0.032 (+1.72%) | 1,990,276 |
| 3 Nov 2005 | CNY | 1.8698 | 1.8856 | 1.8264 | 1.8343 | 1.8343 | -0.032 (-1.69%) | 3,116,148 |
| 2 Nov 2005 | CNY | 1.854 | 1.9014 | 1.8462 | 1.8659 | 1.8659 | +0.004 (+0.21%) | 4,501,001 |
| 1 Nov 2005 | CNY | 1.9724 | 1.9724 | 1.8146 | 1.8619 | 1.8619 | -0.111 (-5.60%) | 8,285,901 |
| 31 Oct 2005 | CNY | 1.9842 | 2.0434 | 1.9566 | 1.9724 | 1.9724 | -0.079 (-3.85%) | 7,644,109 |
| 28 Oct 2005 | CNY | 2.0237 | 2.1105 | 1.9448 | 2.0513 | 2.0513 | +0.024 (+1.17%) | 10,158,918 |
