| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Feb 2006 | CNY | 5.3333 | 5.3417 | 5.0667 | 5.1583 | 5.1583 | -0.183 (-3.43%) | 4,441,288 |
| 8 Feb 2006 | CNY | 5.35 | 5.4167 | 5.2083 | 5.3417 | 5.3417 | 0.0 (0.0%) | 5,266,800 |
| 7 Feb 2006 | CNY | 5.2833 | 5.3583 | 5.1333 | 5.3417 | 5.3417 | +0.042 (+0.79%) | 6,289,888 |
| 6 Feb 2006 | CNY | 5.05 | 5.4167 | 5.0417 | 5.3 | 5.3 | +0.308 (+6.18%) | 8,086,626 |
| 25 Jan 2006 | CNY | 4.9667 | 5.0417 | 4.9083 | 4.9917 | 4.9917 | +0.025 (+0.50%) | 3,436,617 |
| 24 Jan 2006 | CNY | 4.8333 | 5.0667 | 4.8333 | 4.9667 | 4.9667 | +0.133 (+2.76%) | 5,244,109 |
| 23 Jan 2006 | CNY | 4.8 | 4.85 | 4.7333 | 4.8333 | 4.8333 | 0.0 (0.0%) | 2,864,140 |
| 20 Jan 2006 | CNY | 4.875 | 4.8833 | 4.7833 | 4.8333 | 4.8333 | -0.033 (-0.69%) | 2,828,066 |
| 19 Jan 2006 | CNY | 4.85 | 4.8917 | 4.75 | 4.8667 | 4.8667 | +0.017 (+0.34%) | 3,590,979 |
| 18 Jan 2006 | CNY | 4.7583 | 4.8583 | 4.75 | 4.85 | 4.85 | +0.092 (+1.93%) | 6,065,439 |
| 17 Jan 2006 | CNY | 4.6917 | 4.8333 | 4.6833 | 4.7583 | 4.7583 | +0.075 (+1.60%) | 3,802,936 |
| 16 Jan 2006 | CNY | 4.725 | 4.875 | 4.675 | 4.6833 | 4.6833 | -0.042 (-0.88%) | 4,490,622 |
| 13 Jan 2006 | CNY | 4.725 | 4.775 | 4.65 | 4.725 | 4.725 | -0.008 (-0.18%) | 3,280,477 |
| 12 Jan 2006 | CNY | 4.5167 | 4.75 | 4.5083 | 4.7333 | 4.7333 | +0.208 (+4.60%) | 4,305,925 |
| 11 Jan 2006 | CNY | 4.5833 | 4.6417 | 4.4833 | 4.525 | 4.525 | -0.092 (-1.99%) | 2,992,076 |
| 10 Jan 2006 | CNY | 4.625 | 4.625 | 4.55 | 4.6167 | 4.6167 | -0.017 (-0.36%) | 2,427,052 |
| 9 Jan 2006 | CNY | 4.625 | 4.6583 | 4.5667 | 4.6333 | 4.6333 | +0.008 (+0.18%) | 3,078,081 |
| 6 Jan 2006 | CNY | 4.5083 | 4.65 | 4.5083 | 4.625 | 4.625 | +0.117 (+2.59%) | 5,294,654 |
| 5 Jan 2006 | CNY | 4.4083 | 4.5167 | 4.4 | 4.5083 | 4.5083 | +0.1 (+2.27%) | 3,565,294 |
| 4 Jan 2006 | CNY | 4.3583 | 4.45 | 4.325 | 4.4083 | 4.4083 | +0.05 (+1.15%) | 1,834,954 |
| 30 Dec 2005 | CNY | 4.4667 | 4.4667 | 4.3417 | 4.3583 | 4.3583 | -0.117 (-2.61%) | 1,935,504 |
| 29 Dec 2005 | CNY | 4.4083 | 4.4917 | 4.3833 | 4.475 | 4.475 | +0.075 (+1.70%) | 2,577,175 |
| 28 Dec 2005 | CNY | 4.3667 | 4.425 | 4.3583 | 4.4 | 4.4 | +0.033 (+0.76%) | 1,109,089 |
| 27 Dec 2005 | CNY | 4.3833 | 4.3833 | 4.3167 | 4.3667 | 4.3667 | -0.017 (-0.38%) | 1,472,275 |
| 26 Dec 2005 | CNY | 4.35 | 4.4417 | 4.35 | 4.3833 | 4.3833 | +0.033 (+0.77%) | 5,421,609 |
| 23 Dec 2005 | CNY | 4.1667 | 4.375 | 4.1333 | 4.35 | 4.35 | +0.175 (+4.19%) | 4,472,696 |
| 22 Dec 2005 | CNY | 4.1333 | 4.175 | 4.0917 | 4.175 | 4.175 | +0.067 (+1.62%) | 1,740,726 |
| 21 Dec 2005 | CNY | 4.1833 | 4.1917 | 4.0917 | 4.1083 | 4.1083 | -0.067 (-1.60%) | 1,506,010 |
| 20 Dec 2005 | CNY | 4.1833 | 4.1833 | 4.1167 | 4.175 | 4.175 | 0.0 (0.0%) | 1,122,316 |
| 19 Dec 2005 | CNY | 4.175 | 4.1917 | 4.1333 | 4.175 | 4.175 | +0.008 (+0.20%) | 1,027,983 |
