| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Feb 2006 | CNY | 4.16 | 4.48 | 4.14 | 4.44 | 4.44 | +0.27 (+6.47%) | 67,334,189 |
| 9 Feb 2006 | CNY | 4.31 | 4.33 | 4.16 | 4.17 | 4.17 | -0.19 (-4.36%) | 42,690,931 |
| 8 Feb 2006 | CNY | 4.4 | 4.42 | 4.24 | 4.36 | 4.36 | -0.05 (-1.13%) | 50,876,968 |
| 7 Feb 2006 | CNY | 4.51 | 4.58 | 4.31 | 4.41 | 4.41 | -0.1 (-2.22%) | 60,885,224 |
| 6 Feb 2006 | CNY | 4.3 | 4.55 | 4.2 | 4.51 | 4.51 | +0.27 (+6.37%) | 70,302,402 |
| 25 Jan 2006 | CNY | 4.07 | 4.31 | 4.03 | 4.24 | 4.24 | +0.16 (+3.92%) | 63,272,875 |
| 24 Jan 2006 | CNY | 4.18 | 4.25 | 4.07 | 4.08 | 4.08 | -0.11 (-2.63%) | 58,492,688 |
| 23 Jan 2006 | CNY | 3.84 | 4.21 | 3.83 | 4.19 | 4.19 | +0.36 (+9.40%) | 112,529,258 |
| 20 Jan 2006 | CNY | 3.81 | 3.92 | 3.69 | 3.83 | 3.83 | +0.02 (+0.52%) | 71,016,682 |
| 19 Jan 2006 | CNY | 3.71 | 3.88 | 3.71 | 3.81 | 3.81 | +0.1 (+2.70%) | 56,820,145 |
| 18 Jan 2006 | CNY | 3.66 | 3.76 | 3.63 | 3.71 | 3.71 | +0.05 (+1.37%) | 33,350,921 |
| 17 Jan 2006 | CNY | 3.62 | 3.69 | 3.6 | 3.66 | 3.66 | 0.0 (0.0%) | 26,991,787 |
| 16 Jan 2006 | CNY | 3.8 | 3.8 | 3.63 | 3.66 | 3.66 | -0.16 (-4.19%) | 44,032,951 |
| 13 Jan 2006 | CNY | 3.84 | 3.93 | 3.76 | 3.82 | 3.82 | 0.0 (0.0%) | 52,602,606 |
| 12 Jan 2006 | CNY | 3.72 | 3.84 | 3.7 | 3.82 | 3.82 | +0.07 (+1.87%) | 37,034,461 |
| 11 Jan 2006 | CNY | 3.9 | 3.92 | 3.73 | 3.75 | 3.75 | -0.18 (-4.58%) | 60,652,412 |
| 10 Jan 2006 | CNY | 3.91 | 3.96 | 3.85 | 3.93 | 3.93 | +0.03 (+0.77%) | 61,301,975 |
| 9 Jan 2006 | CNY | 3.69 | 3.91 | 3.6 | 3.9 | 3.9 | +0.2 (+5.41%) | 82,343,538 |
| 6 Jan 2006 | CNY | 3.75 | 3.75 | 3.64 | 3.7 | 3.7 | -0.05 (-1.33%) | 61,665,056 |
| 5 Jan 2006 | CNY | 3.84 | 3.85 | 3.67 | 3.75 | 3.75 | -0.07 (-1.83%) | 69,391,620 |
| 4 Jan 2006 | CNY | 3.76 | 3.82 | 3.73 | 3.82 | 3.82 | +0.06 (+1.60%) | 34,222,995 |
| 30 Dec 2005 | CNY | 3.81 | 3.85 | 3.75 | 3.76 | 3.76 | -0.05 (-1.31%) | 33,715,630 |
| 29 Dec 2005 | CNY | 3.74 | 3.83 | 3.69 | 3.81 | 3.81 | +0.07 (+1.87%) | 49,161,033 |
| 28 Dec 2005 | CNY | 3.75 | 3.84 | 3.68 | 3.74 | 3.74 | -0.01 (-0.27%) | 71,167,296 |
| 27 Dec 2005 | CNY | 3.62 | 3.79 | 3.59 | 3.75 | 3.75 | +0.13 (+3.59%) | 70,832,265 |
| 26 Dec 2005 | CNY | 3.43 | 3.65 | 3.43 | 3.62 | 3.62 | +0.19 (+5.54%) | 78,265,796 |
| 23 Dec 2005 | CNY | 3.4 | 3.46 | 3.4 | 3.43 | 3.43 | +0.01 (+0.29%) | 25,352,873 |
| 22 Dec 2005 | CNY | 3.38 | 3.43 | 3.36 | 3.42 | 3.42 | +0.02 (+0.59%) | 23,776,399 |
| 21 Dec 2005 | CNY | 3.45 | 3.49 | 3.38 | 3.4 | 3.4 | -0.06 (-1.73%) | 36,517,046 |
| 20 Dec 2005 | CNY | 3.34 | 3.49 | 3.31 | 3.46 | 3.46 | +0.1 (+2.98%) | 54,742,898 |
