| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Feb 2006 | CNY | 1.3231 | 1.3231 | 1.2677 | 1.3015 | 1.3015 | -0.059 (-4.30%) | 5,542,192 |
| 10 Feb 2006 | CNY | 1.3077 | 1.3785 | 1.2985 | 1.36 | 1.36 | +0.049 (+3.75%) | 10,468,194 |
| 9 Feb 2006 | CNY | 1.3077 | 1.3385 | 1.3015 | 1.3108 | 1.3108 | -0.006 (-0.46%) | 4,379,238 |
| 8 Feb 2006 | CNY | 1.3108 | 1.3169 | 1.2892 | 1.3169 | 1.3169 | +0.006 (+0.47%) | 2,885,824 |
| 7 Feb 2006 | CNY | 1.3046 | 1.3139 | 1.2862 | 1.3108 | 1.3108 | +0.006 (+0.48%) | 4,152,174 |
| 6 Feb 2006 | CNY | 1.2646 | 1.3077 | 1.2646 | 1.3046 | 1.3046 | +0.04 (+3.16%) | 2,804,064 |
| 25 Jan 2006 | CNY | 1.2892 | 1.2954 | 1.2554 | 1.2646 | 1.2646 | -0.025 (-1.91%) | 2,084,364 |
| 24 Jan 2006 | CNY | 1.2954 | 1.3046 | 1.2862 | 1.2892 | 1.2892 | -0.006 (-0.48%) | 2,625,350 |
| 23 Jan 2006 | CNY | 1.2739 | 1.2985 | 1.2677 | 1.2954 | 1.2954 | +0.025 (+1.94%) | 3,762,040 |
| 20 Jan 2006 | CNY | 1.2708 | 1.2831 | 1.2646 | 1.2708 | 1.2708 | -0.012 (-0.96%) | 2,413,794 |
| 19 Jan 2006 | CNY | 1.2708 | 1.2831 | 1.2554 | 1.2831 | 1.2831 | +0.012 (+0.97%) | 2,743,156 |
| 18 Jan 2006 | CNY | 1.2339 | 1.2708 | 1.2339 | 1.2708 | 1.2708 | +0.031 (+2.48%) | 2,266,988 |
| 17 Jan 2006 | CNY | 1.24 | 1.2462 | 1.2308 | 1.24 | 1.24 | -0.006 (-0.50%) | 1,955,411 |
| 16 Jan 2006 | CNY | 1.2646 | 1.2708 | 1.2431 | 1.2462 | 1.2462 | -0.025 (-1.94%) | 2,439,775 |
| 13 Jan 2006 | CNY | 1.2739 | 1.2739 | 1.2554 | 1.2708 | 1.2708 | +0.006 (+0.49%) | 2,771,687 |
| 12 Jan 2006 | CNY | 1.2369 | 1.2708 | 1.2369 | 1.2646 | 1.2646 | +0.018 (+1.48%) | 2,595,918 |
| 11 Jan 2006 | CNY | 1.2677 | 1.2739 | 1.24 | 1.2462 | 1.2462 | -0.028 (-2.17%) | 2,169,797 |
| 10 Jan 2006 | CNY | 1.2492 | 1.2769 | 1.2492 | 1.2739 | 1.2739 | +0.028 (+2.22%) | 2,719,184 |
| 9 Jan 2006 | CNY | 1.2462 | 1.2615 | 1.24 | 1.2462 | 1.2462 | +0.006 (+0.50%) | 2,370,043 |
| 6 Jan 2006 | CNY | 1.2462 | 1.2585 | 1.2369 | 1.24 | 1.24 | -0.006 (-0.50%) | 2,462,489 |
| 5 Jan 2006 | CNY | 1.2215 | 1.2462 | 1.2185 | 1.2462 | 1.2462 | +0.025 (+2.02%) | 2,585,784 |
| 4 Jan 2006 | CNY | 1.2031 | 1.2277 | 1.2031 | 1.2215 | 1.2215 | +0.015 (+1.27%) | 1,175,954 |
| 30 Dec 2005 | CNY | 1.2154 | 1.2246 | 1.2031 | 1.2062 | 1.2062 | -0.015 (-1.25%) | 1,275,641 |
| 29 Dec 2005 | CNY | 1.2062 | 1.2215 | 1.2062 | 1.2215 | 1.2215 | +0.015 (+1.27%) | 1,782,413 |
| 28 Dec 2005 | CNY | 1.2 | 1.2123 | 1.2 | 1.2062 | 1.2062 | +0.006 (+0.52%) | 802,883 |
| 27 Dec 2005 | CNY | 1.2092 | 1.2154 | 1.2 | 1.2 | 1.2 | -0.009 (-0.76%) | 1,217,775 |
| 26 Dec 2005 | CNY | 1.1939 | 1.2154 | 1.1939 | 1.2092 | 1.2092 | +0.006 (+0.51%) | 1,428,488 |
| 23 Dec 2005 | CNY | 1.1815 | 1.2092 | 1.1785 | 1.2031 | 1.2031 | +0.018 (+1.56%) | 1,488,500 |
| 22 Dec 2005 | CNY | 1.1815 | 1.1908 | 1.1723 | 1.1846 | 1.1846 | -0.009 (-0.78%) | 899,434 |
| 21 Dec 2005 | CNY | 1.2031 | 1.2062 | 1.1908 | 1.1939 | 1.1939 | -0.012 (-1.02%) | 791,150 |
