| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2006 | CNY | 3.7 | 3.93 | 3.7 | 3.75 | 3.75 | +0.05 (+1.35%) | 22,048,512 |
| 6 Feb 2006 | CNY | 3.53 | 3.73 | 3.5 | 3.7 | 3.7 | +0.17 (+4.82%) | 11,322,345 |
| 25 Jan 2006 | CNY | 3.47 | 3.63 | 3.4 | 3.53 | 3.53 | +0.06 (+1.73%) | 9,407,848 |
| 24 Jan 2006 | CNY | 3.33 | 3.48 | 3.28 | 3.47 | 3.47 | +0.14 (+4.20%) | 9,664,541 |
| 23 Jan 2006 | CNY | 3.33 | 3.37 | 3.23 | 3.33 | 3.33 | -0.01 (-0.30%) | 6,798,143 |
| 20 Jan 2006 | CNY | 3.45 | 3.47 | 3.32 | 3.34 | 3.34 | -0.11 (-3.19%) | 7,443,268 |
| 19 Jan 2006 | CNY | 3.39 | 3.46 | 3.35 | 3.45 | 3.45 | +0.06 (+1.77%) | 11,029,584 |
| 18 Jan 2006 | CNY | 3.23 | 3.44 | 3.2 | 3.39 | 3.39 | +0.16 (+4.95%) | 10,700,111 |
| 17 Jan 2006 | CNY | 3.2 | 3.28 | 3.18 | 3.23 | 3.23 | +0.01 (+0.31%) | 3,762,666 |
| 16 Jan 2006 | CNY | 3.24 | 3.29 | 3.21 | 3.22 | 3.22 | -0.04 (-1.23%) | 4,293,302 |
| 13 Jan 2006 | CNY | 3.33 | 3.33 | 3.2 | 3.26 | 3.26 | -0.06 (-1.81%) | 5,373,624 |
| 12 Jan 2006 | CNY | 3.28 | 3.35 | 3.22 | 3.32 | 3.32 | +0.04 (+1.22%) | 6,859,027 |
| 11 Jan 2006 | CNY | 3.33 | 3.42 | 3.28 | 3.28 | 3.28 | -0.06 (-1.80%) | 6,087,946 |
| 10 Jan 2006 | CNY | 3.3 | 3.35 | 3.24 | 3.34 | 3.34 | +0.05 (+1.52%) | 6,752,539 |
| 9 Jan 2006 | CNY | 3.3 | 3.37 | 3.25 | 3.29 | 3.29 | -0.01 (-0.30%) | 7,961,220 |
| 6 Jan 2006 | CNY | 3.23 | 3.38 | 3.23 | 3.3 | 3.3 | -0.02 (-0.60%) | 12,079,424 |
| 5 Jan 2006 | CNY | 3.2 | 3.38 | 3.17 | 3.32 | 3.32 | +0.1 (+3.11%) | 11,372,811 |
| 4 Jan 2006 | CNY | 3.12 | 3.25 | 3.08 | 3.22 | 3.22 | +0.1 (+3.21%) | 8,578,668 |
| 30 Dec 2005 | CNY | 3.03 | 3.14 | 3.02 | 3.12 | 3.12 | +0.09 (+2.97%) | 12,535,306 |
| 29 Dec 2005 | CNY | 3 | 3.05 | 2.99 | 3.03 | 3.03 | +0.02 (+0.66%) | 6,347,669 |
| 28 Dec 2005 | CNY | 2.99 | 3.01 | 2.96 | 3.01 | 3.01 | +0.01 (+0.33%) | 3,307,240 |
| 27 Dec 2005 | CNY | 3.08 | 3.09 | 2.95 | 3 | 3 | -0.08 (-2.60%) | 12,117,520 |
| 26 Dec 2005 | CNY | 3.1 | 3.17 | 3.05 | 3.08 | 3.08 | -0.03 (-0.96%) | 15,876,328 |
| 23 Dec 2005 | CNY | 3.08 | 3.11 | 3.07 | 3.11 | 3.11 | +0.03 (+0.97%) | 4,601,302 |
| 22 Dec 2005 | CNY | 3.04 | 3.09 | 3.02 | 3.08 | 3.08 | +0.04 (+1.32%) | 3,955,483 |
| 21 Dec 2005 | CNY | 3.07 | 3.12 | 3.04 | 3.04 | 3.04 | -0.04 (-1.30%) | 4,492,479 |
| 20 Dec 2005 | CNY | 3.1 | 3.1 | 3.04 | 3.08 | 3.08 | -0.02 (-0.65%) | 4,699,782 |
| 19 Dec 2005 | CNY | 3.13 | 3.14 | 3.07 | 3.1 | 3.1 | -0.02 (-0.64%) | 4,337,230 |
| 16 Dec 2005 | CNY | 3.02 | 3.14 | 3.02 | 3.12 | 3.12 | +0.08 (+2.63%) | 9,123,868 |
| 15 Dec 2005 | CNY | 3.02 | 3.08 | 3.01 | 3.04 | 3.04 | 0.0 (0.0%) | 7,849,337 |
