| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Feb 2006 | CNY | 3.3591 | 3.4274 | 3.3227 | 3.3364 | 3.3364 | -0.045 (-1.35%) | 3,557,657 |
| 16 Feb 2006 | CNY | 3.5503 | 3.5503 | 3.3591 | 3.3819 | 3.3819 | -0.155 (-4.37%) | 3,568,442 |
| 15 Feb 2006 | CNY | 3.5913 | 3.5913 | 3.5275 | 3.5366 | 3.5366 | -0.055 (-1.52%) | 1,462,472 |
| 14 Feb 2006 | CNY | 3.5731 | 3.6231 | 3.5503 | 3.5913 | 3.5913 | -0.023 (-0.63%) | 1,607,457 |
| 13 Feb 2006 | CNY | 3.482 | 3.6231 | 3.4593 | 3.614 | 3.614 | +0.137 (+3.93%) | 4,323,017 |
| 10 Feb 2006 | CNY | 3.4638 | 3.564 | 3.4138 | 3.4775 | 3.4775 | +0.055 (+1.60%) | 3,895,551 |
| 9 Feb 2006 | CNY | 3.564 | 3.5776 | 3.4046 | 3.4229 | 3.4229 | -0.127 (-3.59%) | 4,867,170 |
| 8 Feb 2006 | CNY | 3.4911 | 3.614 | 3.4729 | 3.5503 | 3.5503 | +0.064 (+1.83%) | 3,067,233 |
| 7 Feb 2006 | CNY | 3.6823 | 3.7415 | 3.4729 | 3.4866 | 3.4866 | -0.173 (-4.72%) | 5,524,861 |
| 6 Feb 2006 | CNY | 3.6459 | 3.7233 | 3.6004 | 3.6595 | 3.6595 | +0.018 (+0.50%) | 2,742,646 |
| 25 Jan 2006 | CNY | 3.6186 | 3.696 | 3.5503 | 3.6413 | 3.6413 | +0.009 (+0.25%) | 3,544,457 |
| 24 Jan 2006 | CNY | 3.6777 | 3.7642 | 3.6004 | 3.6322 | 3.6322 | -0.064 (-1.73%) | 4,309,964 |
| 23 Jan 2006 | CNY | 3.4957 | 3.7415 | 3.4684 | 3.696 | 3.696 | +0.196 (+5.59%) | 7,660,453 |
| 20 Jan 2006 | CNY | 3.523 | 3.5503 | 3.4365 | 3.5002 | 3.5002 | -0.032 (-0.90%) | 4,668,682 |
| 19 Jan 2006 | CNY | 3.2544 | 3.5958 | 3.2544 | 3.5321 | 3.5321 | +0.264 (+8.08%) | 14,129,041 |
| 18 Jan 2006 | CNY | 3.1543 | 3.2863 | 3.1498 | 3.2681 | 3.2681 | +0.118 (+3.76%) | 2,656,948 |
| 17 Jan 2006 | CNY | 3.1998 | 3.259 | 3.1407 | 3.1498 | 3.1498 | -0.073 (-2.26%) | 4,126,515 |
| 16 Jan 2006 | CNY | 3.3819 | 3.3819 | 3.218 | 3.2226 | 3.2226 | -0.164 (-4.84%) | 4,174,100 |
| 13 Jan 2006 | CNY | 3.3773 | 3.4138 | 3.3091 | 3.3864 | 3.3864 | -0.005 (-0.14%) | 3,624,441 |
| 12 Jan 2006 | CNY | 3.1452 | 3.4138 | 3.1088 | 3.391 | 3.391 | +0.246 (+7.82%) | 7,062,214 |
| 11 Jan 2006 | CNY | 3.2271 | 3.2544 | 3.1361 | 3.1452 | 3.1452 | -0.082 (-2.54%) | 2,593,841 |
| 10 Jan 2006 | CNY | 3.168 | 3.2453 | 3.127 | 3.2271 | 3.2271 | +0.059 (+1.87%) | 3,473,279 |
| 9 Jan 2006 | CNY | 3.1042 | 3.1771 | 3.0678 | 3.168 | 3.168 | +0.077 (+2.50%) | 3,351,811 |
| 6 Jan 2006 | CNY | 3.0769 | 3.1498 | 3.0587 | 3.0906 | 3.0906 | +0.018 (+0.59%) | 3,708,397 |
| 5 Jan 2006 | CNY | 3.0815 | 3.1452 | 3.0542 | 3.0724 | 3.0724 | 0.0 (0.0%) | 4,009,083 |
| 4 Jan 2006 | CNY | 2.9131 | 3.1088 | 2.9131 | 3.0724 | 3.0724 | +0.114 (+3.85%) | 5,754,929 |
| 30 Dec 2005 | CNY | 2.9677 | 2.9904 | 2.9313 | 2.9586 | 2.9586 | -0.009 (-0.31%) | 1,273,803 |
| 29 Dec 2005 | CNY | 2.9313 | 2.9904 | 2.9313 | 2.9677 | 2.9677 | +0.036 (+1.24%) | 3,844,927 |
| 28 Dec 2005 | CNY | 2.9449 | 2.9586 | 2.9131 | 2.9313 | 2.9313 | -0.014 (-0.46%) | 1,633,966 |
| 27 Dec 2005 | CNY | 3.0087 | 3.0178 | 2.9313 | 2.9449 | 2.9449 | -0.073 (-2.42%) | 1,895,428 |
