| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Mar 2006 | CNY | 3.65 | 3.65 | 3.61 | 3.62 | 3.62 | 0.0 (0.0%) | 708,392 |
| 16 Mar 2006 | CNY | 3.66 | 3.66 | 3.62 | 3.62 | 3.62 | -0.04 (-1.09%) | 1,245,967 |
| 15 Mar 2006 | CNY | 3.6 | 3.66 | 3.59 | 3.66 | 3.66 | +0.06 (+1.67%) | 1,194,854 |
| 14 Mar 2006 | CNY | 3.62 | 3.65 | 3.57 | 3.6 | 3.6 | -0.01 (-0.28%) | 1,107,126 |
| 13 Mar 2006 | CNY | 3.57 | 3.62 | 3.57 | 3.61 | 3.61 | +0.04 (+1.12%) | 1,047,593 |
| 10 Mar 2006 | CNY | 3.53 | 3.58 | 3.52 | 3.57 | 3.57 | +0.04 (+1.13%) | 1,082,401 |
| 9 Mar 2006 | CNY | 3.58 | 3.58 | 3.52 | 3.53 | 3.53 | -0.04 (-1.12%) | 1,030,398 |
| 8 Mar 2006 | CNY | 3.54 | 3.58 | 3.48 | 3.57 | 3.57 | +0.03 (+0.85%) | 1,987,842 |
| 7 Mar 2006 | CNY | 3.61 | 3.63 | 3.54 | 3.54 | 3.54 | -0.07 (-1.94%) | 2,852,853 |
| 6 Mar 2006 | CNY | 3.64 | 3.65 | 3.59 | 3.61 | 3.61 | -0.03 (-0.82%) | 1,173,565 |
| 3 Mar 2006 | CNY | 3.63 | 3.64 | 3.61 | 3.64 | 3.64 | +0.01 (+0.28%) | 1,619,697 |
| 2 Mar 2006 | CNY | 3.67 | 3.68 | 3.62 | 3.63 | 3.63 | -0.05 (-1.36%) | 3,296,791 |
| 1 Mar 2006 | CNY | 3.7 | 3.7 | 3.66 | 3.68 | 3.68 | -0.01 (-0.27%) | 2,791,979 |
| 28 Feb 2006 | CNY | 3.68 | 3.69 | 3.59 | 3.69 | 3.69 | +0.03 (+0.82%) | 4,590,279 |
| 27 Feb 2006 | CNY | 3.65 | 3.71 | 3.65 | 3.66 | 3.66 | +0.01 (+0.27%) | 3,869,671 |
| 24 Feb 2006 | CNY | 3.61 | 3.68 | 3.61 | 3.65 | 3.65 | +0.04 (+1.11%) | 3,466,882 |
| 23 Feb 2006 | CNY | 3.59 | 3.65 | 3.57 | 3.61 | 3.61 | +0.02 (+0.56%) | 4,814,354 |
| 22 Feb 2006 | CNY | 3.56 | 3.61 | 3.54 | 3.59 | 3.59 | +0.03 (+0.84%) | 4,912,554 |
| 21 Feb 2006 | CNY | 3.55 | 3.58 | 3.47 | 3.56 | 3.56 | +0.03 (+0.85%) | 4,041,730 |
| 20 Feb 2006 | CNY | 3.58 | 3.69 | 3.51 | 3.53 | 3.53 | -0.05 (-1.40%) | 8,546,160 |
| 17 Feb 2006 | CNY | 3.8 | 3.8 | 3.54 | 3.58 | 3.58 | +0.908 (+33.99%) | 21,372,521 |
| 17 Feb 2006 |
|
|||||||
| 9 Dec 2005 | CNY | 3.5038 | 3.5725 | 3.4504 | 3.4733 | 3.4733 | -0.03 (-0.87%) | 2,038,098 |
| 8 Dec 2005 | CNY | 3.4962 | 3.5267 | 3.4275 | 3.5038 | 3.5038 | 0.0 (0.0%) | 1,212,799 |
| 7 Dec 2005 | CNY | 3.3664 | 3.5878 | 3.2977 | 3.5038 | 3.5038 | +0.153 (+4.55%) | 1,663,896 |
| 6 Dec 2005 | CNY | 3.2901 | 3.3588 | 3.2672 | 3.3512 | 3.3512 | +0.046 (+1.39%) | 990,842 |
| 5 Dec 2005 | CNY | 3.3206 | 3.3206 | 3.2672 | 3.3053 | 3.3053 | -0.015 (-0.46%) | 1,132,202 |
| 2 Dec 2005 | CNY | 3.3206 | 3.374 | 3.3053 | 3.3206 | 3.3206 | -0.038 (-1.14%) | 1,718,484 |
| 1 Dec 2005 | CNY | 3.3435 | 3.4046 | 3.2824 | 3.3588 | 3.3588 | -0.061 (-1.79%) | 1,729,534 |
| 18 Nov 2005 | CNY | 3.3053 | 3.4657 | 3.3053 | 3.4199 | 3.4199 | +0.107 (+3.23%) | 2,106,440 |
| 17 Nov 2005 | CNY | 3.3053 | 3.3588 | 3.2443 | 3.313 | 3.313 | +0.015 (+0.46%) | 2,267,378 |
