| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2006 | CNY | 4.71 | 4.88 | 4.61 | 4.87 | 4.87 | +0.16 (+3.40%) | 5,491,950 |
| 15 Feb 2006 | CNY | 4.8 | 4.89 | 4.65 | 4.71 | 4.71 | -0.09 (-1.88%) | 3,549,613 |
| 14 Feb 2006 | CNY | 4.73 | 4.86 | 4.69 | 4.8 | 4.8 | +0.07 (+1.48%) | 2,325,562 |
| 13 Feb 2006 | CNY | 4.95 | 4.97 | 4.67 | 4.73 | 4.73 | -0.26 (-5.21%) | 3,762,257 |
| 10 Feb 2006 | CNY | 4.96 | 5.02 | 4.9 | 4.99 | 4.99 | +0.03 (+0.60%) | 2,560,384 |
| 9 Feb 2006 | CNY | 5.1 | 5.14 | 4.92 | 4.96 | 4.96 | -0.09 (-1.78%) | 4,392,143 |
| 8 Feb 2006 | CNY | 5.04 | 5.15 | 4.89 | 5.05 | 5.05 | +0.01 (+0.20%) | 5,783,369 |
| 7 Feb 2006 | CNY | 5.22 | 5.22 | 4.84 | 5.04 | 5.04 | -0.16 (-3.08%) | 7,568,115 |
| 6 Feb 2006 | CNY | 5.09 | 5.3 | 5.03 | 5.2 | 5.2 | +0.22 (+4.42%) | 4,743,892 |
| 25 Jan 2006 | CNY | 5.06 | 5.1 | 4.85 | 4.98 | 4.98 | -0.07 (-1.39%) | 5,654,588 |
| 24 Jan 2006 | CNY | 4.85 | 5.23 | 4.85 | 5.05 | 5.05 | +0.21 (+4.34%) | 8,988,263 |
| 23 Jan 2006 | CNY | 4.68 | 4.97 | 4.65 | 4.84 | 4.84 | +0.16 (+3.42%) | 6,724,489 |
| 20 Jan 2006 | CNY | 4.42 | 4.8 | 4.42 | 4.68 | 4.68 | +0.27 (+6.12%) | 10,440,230 |
| 19 Jan 2006 | CNY | 4.25 | 4.45 | 4.22 | 4.41 | 4.41 | +0.17 (+4.01%) | 5,252,246 |
| 18 Jan 2006 | CNY | 4.12 | 4.29 | 4.12 | 4.24 | 4.24 | +0.12 (+2.91%) | 2,557,696 |
| 17 Jan 2006 | CNY | 4.12 | 4.2 | 4.11 | 4.12 | 4.12 | -0.06 (-1.44%) | 1,743,995 |
| 16 Jan 2006 | CNY | 4.32 | 4.32 | 4.17 | 4.18 | 4.18 | -0.14 (-3.24%) | 2,419,940 |
| 13 Jan 2006 | CNY | 4.44 | 4.44 | 4.29 | 4.32 | 4.32 | -0.07 (-1.59%) | 2,638,295 |
| 12 Jan 2006 | CNY | 4.29 | 4.4 | 4.22 | 4.39 | 4.39 | +0.08 (+1.86%) | 3,324,450 |
| 11 Jan 2006 | CNY | 4.42 | 4.42 | 4.28 | 4.31 | 4.31 | -0.11 (-2.49%) | 3,793,203 |
| 10 Jan 2006 | CNY | 4.4 | 4.44 | 4.32 | 4.42 | 4.42 | +0.01 (+0.23%) | 4,671,169 |
| 9 Jan 2006 | CNY | 4.23 | 4.57 | 4.21 | 4.41 | 4.41 | +0.24 (+5.76%) | 12,726,524 |
| 6 Jan 2006 | CNY | 4.09 | 4.21 | 4 | 4.17 | 4.17 | +0.08 (+1.96%) | 6,536,222 |
| 5 Jan 2006 | CNY | 4.1 | 4.11 | 4 | 4.09 | 4.09 | -0.02 (-0.49%) | 3,479,833 |
| 4 Jan 2006 | CNY | 4.03 | 4.13 | 3.97 | 4.11 | 4.11 | +0.08 (+1.99%) | 4,777,896 |
| 30 Dec 2005 | CNY | 3.86 | 4.03 | 3.84 | 4.03 | 4.03 | +0.15 (+3.87%) | 4,930,740 |
| 29 Dec 2005 | CNY | 3.85 | 3.92 | 3.85 | 3.88 | 3.88 | +0.05 (+1.31%) | 1,727,876 |
| 27 Dec 2005 | CNY | 3.91 | 3.91 | 3.82 | 3.83 | 3.83 | -0.07 (-1.79%) | 1,684,582 |
| 26 Dec 2005 | CNY | 3.95 | 3.96 | 3.88 | 3.9 | 3.9 | -0.03 (-0.76%) | 1,855,158 |
| 23 Dec 2005 | CNY | 3.89 | 3.94 | 3.87 | 3.93 | 3.93 | +0.01 (+0.26%) | 1,692,761 |
