| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2006 | CNY | 1.5778 | 1.5889 | 1.475 | 1.4806 | 1.4806 | -0.097 (-6.16%) | 5,780,278 |
| 15 Feb 2006 | CNY | 1.575 | 1.5917 | 1.5667 | 1.5778 | 1.5778 | +0.006 (+0.36%) | 2,405,372 |
| 14 Feb 2006 | CNY | 1.5806 | 1.5917 | 1.5583 | 1.5722 | 1.5722 | -0.011 (-0.70%) | 2,495,592 |
| 13 Feb 2006 | CNY | 1.6056 | 1.6194 | 1.5556 | 1.5833 | 1.5833 | -0.022 (-1.39%) | 1,943,820 |
| 10 Feb 2006 | CNY | 1.5722 | 1.625 | 1.5639 | 1.6056 | 1.6056 | +0.039 (+2.48%) | 2,737,321 |
| 9 Feb 2006 | CNY | 1.6056 | 1.6083 | 1.5639 | 1.5667 | 1.5667 | -0.039 (-2.42%) | 3,343,492 |
| 8 Feb 2006 | CNY | 1.5722 | 1.6139 | 1.5417 | 1.6056 | 1.6056 | +0.036 (+2.31%) | 3,318,055 |
| 7 Feb 2006 | CNY | 1.6389 | 1.6389 | 1.5472 | 1.5694 | 1.5694 | -0.072 (-4.40%) | 6,786,932 |
| 6 Feb 2006 | CNY | 1.5556 | 1.6556 | 1.5556 | 1.6417 | 1.6417 | +0.092 (+5.92%) | 5,865,994 |
| 25 Jan 2006 | CNY | 1.6083 | 1.6083 | 1.5139 | 1.55 | 1.55 | -0.086 (-5.26%) | 10,486,324 |
| 24 Jan 2006 | CNY | 1.7 | 1.7 | 1.6333 | 1.6361 | 1.6361 | -0.064 (-3.76%) | 6,104,667 |
| 23 Jan 2006 | CNY | 1.6944 | 1.7111 | 1.65 | 1.7 | 1.7 | -0.003 (-0.16%) | 5,734,090 |
| 20 Jan 2006 | CNY | 1.7194 | 1.7222 | 1.675 | 1.7028 | 1.7028 | -0.019 (-1.13%) | 4,344,580 |
| 19 Jan 2006 | CNY | 1.7056 | 1.7417 | 1.7056 | 1.7222 | 1.7222 | +0.003 (+0.16%) | 5,576,925 |
| 18 Jan 2006 | CNY | 1.6444 | 1.7417 | 1.6444 | 1.7194 | 1.7194 | +0.05 (+3.00%) | 6,117,516 |
| 17 Jan 2006 | CNY | 1.7028 | 1.7139 | 1.6417 | 1.6694 | 1.6694 | -0.05 (-2.91%) | 5,540,068 |
| 16 Jan 2006 | CNY | 1.7472 | 1.7833 | 1.7167 | 1.7194 | 1.7194 | -0.044 (-2.52%) | 4,942,202 |
| 13 Jan 2006 | CNY | 1.7333 | 1.7917 | 1.7056 | 1.7639 | 1.7639 | +0.036 (+2.09%) | 6,791,065 |
| 12 Jan 2006 | CNY | 1.5972 | 1.7444 | 1.5972 | 1.7278 | 1.7278 | +0.075 (+4.54%) | 10,943,467 |
| 11 Jan 2006 | CNY | 1.6667 | 1.7194 | 1.6528 | 1.6528 | 1.6528 | -0.033 (-1.97%) | 8,090,780 |
| 10 Jan 2006 | CNY | 1.7167 | 1.7167 | 1.65 | 1.6861 | 1.6861 | -0.006 (-0.33%) | 6,079,921 |
| 9 Jan 2006 | CNY | 1.5972 | 1.7194 | 1.5917 | 1.6917 | 1.6917 | +0.095 (+5.92%) | 12,888,406 |
| 6 Jan 2006 | CNY | 1.5833 | 1.6167 | 1.5667 | 1.5972 | 1.5972 | -0.003 (-0.18%) | 7,122,207 |
| 5 Jan 2006 | CNY | 1.6028 | 1.6333 | 1.5667 | 1.6 | 1.6 | -0.003 (-0.17%) | 7,469,182 |
| 4 Jan 2006 | CNY | 1.5667 | 1.6167 | 1.5306 | 1.6028 | 1.6028 | +0.061 (+3.96%) | 10,441,562 |
| 30 Dec 2005 | CNY | 1.5056 | 1.5667 | 1.4972 | 1.5417 | 1.5417 | +0.036 (+2.40%) | 10,957,615 |
| 29 Dec 2005 | CNY | 1.4861 | 1.5111 | 1.4639 | 1.5056 | 1.5056 | +0.028 (+1.88%) | 5,435,431 |
| 28 Dec 2005 | CNY | 1.4944 | 1.4944 | 1.4611 | 1.4778 | 1.4778 | -0.019 (-1.30%) | 3,230,352 |
| 27 Dec 2005 | CNY | 1.4861 | 1.5139 | 1.475 | 1.4972 | 1.4972 | +0.014 (+0.94%) | 4,492,980 |
| 26 Dec 2005 | CNY | 1.4556 | 1.5 | 1.45 | 1.4833 | 1.4833 | +0.033 (+2.30%) | 3,750,156 |
