| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Feb 2006 | CNY | 3.4066 | 3.4615 | 3.2967 | 3.3077 | 3.3077 | -0.115 (-3.37%) | 3,750,998 |
| 16 Feb 2006 | CNY | 3.6813 | 3.6813 | 3.4176 | 3.4231 | 3.4231 | -0.225 (-6.18%) | 5,317,453 |
| 15 Feb 2006 | CNY | 3.6099 | 3.7198 | 3.5714 | 3.6484 | 3.6484 | +0.088 (+2.47%) | 6,452,942 |
| 14 Feb 2006 | CNY | 3.5769 | 3.6264 | 3.544 | 3.5604 | 3.5604 | -0.017 (-0.46%) | 2,551,115 |
| 13 Feb 2006 | CNY | 3.533 | 3.6044 | 3.478 | 3.5769 | 3.5769 | +0.033 (+0.93%) | 2,925,360 |
| 10 Feb 2006 | CNY | 3.467 | 3.5879 | 3.4615 | 3.544 | 3.544 | +0.071 (+2.06%) | 3,553,868 |
| 9 Feb 2006 | CNY | 3.6319 | 3.6319 | 3.4506 | 3.4725 | 3.4725 | -0.159 (-4.39%) | 5,135,941 |
| 8 Feb 2006 | CNY | 3.5495 | 3.6484 | 3.478 | 3.6319 | 3.6319 | +0.06 (+1.69%) | 5,228,197 |
| 7 Feb 2006 | CNY | 3.7857 | 3.7857 | 3.511 | 3.5714 | 3.5714 | -0.214 (-5.66%) | 8,489,027 |
| 6 Feb 2006 | CNY | 3.7473 | 3.8517 | 3.6539 | 3.7857 | 3.7857 | +0.028 (+0.73%) | 5,982,163 |
| 25 Jan 2006 | CNY | 3.7308 | 3.8571 | 3.6264 | 3.7582 | 3.7582 | -0.011 (-0.29%) | 9,380,596 |
| 24 Jan 2006 | CNY | 3.5879 | 3.8846 | 3.533 | 3.7692 | 3.7692 | +0.181 (+5.05%) | 12,872,426 |
| 23 Jan 2006 | CNY | 3.6154 | 3.6813 | 3.4835 | 3.5879 | 3.5879 | +0.181 (+5.32%) | 10,116,948 |
| 20 Jan 2006 | CNY | 3.4615 | 3.467 | 3.3571 | 3.4066 | 3.4066 | -0.022 (-0.64%) | 6,417,847 |
| 19 Jan 2006 | CNY | 3.2802 | 3.467 | 3.2363 | 3.4286 | 3.4286 | +0.148 (+4.52%) | 9,686,855 |
| 18 Jan 2006 | CNY | 3.2143 | 3.2912 | 3.1868 | 3.2802 | 3.2802 | +0.077 (+2.40%) | 5,819,198 |
| 17 Jan 2006 | CNY | 3.1319 | 3.2308 | 3.0769 | 3.2033 | 3.2033 | +0.055 (+1.74%) | 2,763,892 |
| 16 Jan 2006 | CNY | 3.1868 | 3.2692 | 3.1429 | 3.1484 | 3.1484 | -0.027 (-0.86%) | 5,547,822 |
| 13 Jan 2006 | CNY | 3.1978 | 3.2143 | 3.1209 | 3.1758 | 3.1758 | -0.005 (-0.17%) | 4,736,548 |
| 12 Jan 2006 | CNY | 3.0549 | 3.1868 | 3.0385 | 3.1813 | 3.1813 | +0.126 (+4.14%) | 4,982,464 |
| 11 Jan 2006 | CNY | 3.1648 | 3.1648 | 3.044 | 3.0549 | 3.0549 | -0.11 (-3.47%) | 5,113,939 |
| 10 Jan 2006 | CNY | 3.1319 | 3.1703 | 3.1044 | 3.1648 | 3.1648 | 0.0 (0.0%) | 2,978,966 |
| 9 Jan 2006 | CNY | 3.1868 | 3.2033 | 3.1264 | 3.1648 | 3.1648 | +0.033 (+1.05%) | 4,482,376 |
| 6 Jan 2006 | CNY | 3.1099 | 3.2198 | 3.1044 | 3.1319 | 3.1319 | +0.05 (+1.61%) | 7,410,230 |
| 5 Jan 2006 | CNY | 3.0385 | 3.0934 | 3.0055 | 3.0824 | 3.0824 | +0.038 (+1.26%) | 4,251,687 |
| 4 Jan 2006 | CNY | 3.033 | 3.0879 | 3.011 | 3.044 | 3.044 | +0.011 (+0.36%) | 3,910,113 |
| 30 Dec 2005 | CNY | 3.0934 | 3.1209 | 3.0275 | 3.033 | 3.033 | -0.06 (-1.95%) | 2,962,042 |
| 29 Dec 2005 | CNY | 3.0495 | 3.1429 | 3.033 | 3.0934 | 3.0934 | +0.038 (+1.26%) | 4,995,046 |
| 28 Dec 2005 | CNY | 3.0659 | 3.1264 | 3.0385 | 3.0549 | 3.0549 | +0.027 (+0.91%) | 3,987,532 |
| 27 Dec 2005 | CNY | 3.0879 | 3.0879 | 3.011 | 3.0275 | 3.0275 | -0.06 (-1.96%) | 2,522,736 |
