| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Feb 2006 | CNY | 1.1117 | 1.1319 | 1.1001 | 1.1261 | 1.1261 | +0.014 (+1.30%) | 9,738,899 |
| 7 Feb 2006 | CNY | 1.0886 | 1.1146 | 1.077 | 1.1117 | 1.1117 | +0.023 (+2.12%) | 7,649,855 |
| 6 Feb 2006 | CNY | 1.0626 | 1.0915 | 1.0568 | 1.0886 | 1.0886 | +0.032 (+3.01%) | 4,999,056 |
| 25 Jan 2006 | CNY | 1.0684 | 1.0799 | 1.0482 | 1.0568 | 1.0568 | -0.02 (-1.88%) | 4,613,539 |
| 24 Jan 2006 | CNY | 1.0482 | 1.0915 | 1.0482 | 1.077 | 1.077 | +0.017 (+1.63%) | 6,258,449 |
| 23 Jan 2006 | CNY | 1.0539 | 1.0655 | 1.0337 | 1.0597 | 1.0597 | 0.0 (0.0%) | 5,398,855 |
| 20 Jan 2006 | CNY | 1.0568 | 1.077 | 1.0539 | 1.0597 | 1.0597 | -0.006 (-0.54%) | 4,574,288 |
| 19 Jan 2006 | CNY | 1.0597 | 1.0684 | 1.0424 | 1.0655 | 1.0655 | +0.012 (+1.10%) | 6,034,767 |
| 18 Jan 2006 | CNY | 1.0395 | 1.0568 | 1.0337 | 1.0539 | 1.0539 | +0.02 (+1.95%) | 4,671,694 |
| 17 Jan 2006 | CNY | 1.0568 | 1.0655 | 1.028 | 1.0337 | 1.0337 | -0.017 (-1.66%) | 4,725,657 |
| 16 Jan 2006 | CNY | 1.1059 | 1.1059 | 1.0482 | 1.0511 | 1.0511 | -0.032 (-2.93%) | 4,979,735 |
| 13 Jan 2006 | CNY | 1.0828 | 1.0886 | 1.0713 | 1.0828 | 1.0828 | 0.0 (0.0%) | 6,032,371 |
| 12 Jan 2006 | CNY | 1.0713 | 1.0915 | 1.0568 | 1.0828 | 1.0828 | +0.011 (+1.07%) | 7,832,743 |
| 11 Jan 2006 | CNY | 1.0511 | 1.0828 | 1.0424 | 1.0713 | 1.0713 | +0.02 (+1.92%) | 9,768,198 |
| 10 Jan 2006 | CNY | 1.0655 | 1.0655 | 1.0453 | 1.0511 | 1.0511 | -0.011 (-1.08%) | 4,215,192 |
| 9 Jan 2006 | CNY | 1.0453 | 1.0655 | 1.0453 | 1.0626 | 1.0626 | +0.014 (+1.37%) | 6,423,674 |
| 6 Jan 2006 | CNY | 1.0453 | 1.0539 | 1.028 | 1.0482 | 1.0482 | +0.009 (+0.84%) | 7,445,201 |
| 5 Jan 2006 | CNY | 1.0308 | 1.0395 | 1.0193 | 1.0395 | 1.0395 | +0.011 (+1.12%) | 5,307,683 |
| 4 Jan 2006 | CNY | 1.0337 | 1.0337 | 1.0049 | 1.028 | 1.028 | -0.003 (-0.27%) | 3,630,098 |
| 30 Dec 2005 | CNY | 1.0308 | 1.0308 | 1.0308 | 1.0308 | 1.0308 | 0.0 (0.0%) | 0 |
| 29 Dec 2005 | CNY | 1.0308 | 1.0424 | 1.0251 | 1.0308 | 1.0308 | +0.003 (+0.27%) | 4,405,318 |
| 28 Dec 2005 | CNY | 1.028 | 1.0366 | 1.0222 | 1.028 | 1.028 | -0.003 (-0.27%) | 1,613,504 |
| 27 Dec 2005 | CNY | 1.0395 | 1.0453 | 1.0251 | 1.0308 | 1.0308 | -0.012 (-1.11%) | 2,325,549 |
| 26 Dec 2005 | CNY | 1.0395 | 1.0453 | 1.028 | 1.0424 | 1.0424 | +0.003 (+0.28%) | 3,226,234 |
| 23 Dec 2005 | CNY | 1.0135 | 1.0424 | 1.0049 | 1.0395 | 1.0395 | +0.026 (+2.57%) | 5,156,379 |
| 22 Dec 2005 | CNY | 1.0049 | 1.0164 | 0.9962 | 1.0135 | 1.0135 | +0.009 (+0.86%) | 2,579,374 |
| 21 Dec 2005 | CNY | 1.0135 | 1.0251 | 0.9991 | 1.0049 | 1.0049 | -0.017 (-1.69%) | 3,491,944 |
| 20 Dec 2005 | CNY | 1.0337 | 1.0424 | 1.0164 | 1.0222 | 1.0222 | -0.02 (-1.94%) | 2,750,823 |
| 19 Dec 2005 | CNY | 1.0424 | 1.0453 | 1.028 | 1.0424 | 1.0424 | +0.003 (+0.28%) | 2,949,926 |
| 16 Dec 2005 | CNY | 1.028 | 1.0395 | 1.0222 | 1.0395 | 1.0395 | +0.009 (+0.84%) | 2,918,244 |
