| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2006 | CNY | 4.6923 | 4.7692 | 4.6154 | 4.7539 | 4.7539 | +0.023 (+0.49%) | 1,213,734 |
| 17 Feb 2006 | CNY | 4.7539 | 4.8077 | 4.7231 | 4.7308 | 4.7308 | -0.023 (-0.49%) | 740,610 |
| 16 Feb 2006 | CNY | 4.9923 | 4.9923 | 4.7462 | 4.7539 | 4.7539 | -0.246 (-4.92%) | 1,611,567 |
| 15 Feb 2006 | CNY | 5.1077 | 5.1077 | 4.9615 | 5 | 5 | -0.077 (-1.51%) | 1,292,187 |
| 14 Feb 2006 | CNY | 5.0769 | 5.1077 | 5.0308 | 5.0769 | 5.0769 | -0.031 (-0.60%) | 499,198 |
| 13 Feb 2006 | CNY | 5.0077 | 5.1231 | 4.9462 | 5.1077 | 5.1077 | +0.069 (+1.37%) | 622,438 |
| 10 Feb 2006 | CNY | 5 | 5.0539 | 4.9615 | 5.0385 | 5.0385 | +0.062 (+1.24%) | 847,077 |
| 9 Feb 2006 | CNY | 5.1077 | 5.1308 | 4.9308 | 4.9769 | 4.9769 | -0.131 (-2.56%) | 943,020 |
| 8 Feb 2006 | CNY | 5.1077 | 5.1769 | 5.0615 | 5.1077 | 5.1077 | 0.0 (0.0%) | 820,041 |
| 7 Feb 2006 | CNY | 5.2385 | 5.2385 | 5.0923 | 5.1077 | 5.1077 | -0.131 (-2.50%) | 2,160,132 |
| 6 Feb 2006 | CNY | 5.0769 | 5.2692 | 5.0385 | 5.2385 | 5.2385 | +0.162 (+3.18%) | 1,349,415 |
| 25 Jan 2006 | CNY | 5.2154 | 5.2308 | 5.0462 | 5.0769 | 5.0769 | -0.085 (-1.64%) | 1,158,365 |
| 24 Jan 2006 | CNY | 5.3077 | 5.3077 | 5.1539 | 5.1615 | 5.1615 | -0.146 (-2.75%) | 1,157,829 |
| 23 Jan 2006 | CNY | 5.2 | 5.3846 | 5.1769 | 5.3077 | 5.3077 | +0.092 (+1.77%) | 1,314,385 |
| 20 Jan 2006 | CNY | 5.1846 | 5.3462 | 5.1539 | 5.2154 | 5.2154 | +0.038 (+0.74%) | 1,966,378 |
| 19 Jan 2006 | CNY | 4.9539 | 5.2154 | 4.9231 | 5.1769 | 5.1769 | +0.292 (+5.98%) | 2,631,084 |
| 18 Jan 2006 | CNY | 4.7923 | 4.9077 | 4.7308 | 4.8846 | 4.8846 | +0.146 (+3.08%) | 683,346 |
| 17 Jan 2006 | CNY | 4.8077 | 4.8539 | 4.6769 | 4.7385 | 4.7385 | -0.061 (-1.28%) | 705,118 |
| 16 Jan 2006 | CNY | 5 | 5.0231 | 4.7846 | 4.8 | 4.8 | -0.2 (-4%) | 768,530 |
| 13 Jan 2006 | CNY | 4.9385 | 5.0462 | 4.9385 | 5 | 5 | +0.046 (+0.93%) | 1,039,909 |
| 12 Jan 2006 | CNY | 4.8385 | 4.9539 | 4.8385 | 4.9539 | 4.9539 | +0.085 (+1.74%) | 823,101 |
| 11 Jan 2006 | CNY | 4.8692 | 4.9 | 4.8231 | 4.8692 | 4.8692 | -0.023 (-0.47%) | 1,388,032 |
| 10 Jan 2006 | CNY | 4.9385 | 4.9615 | 4.8385 | 4.8923 | 4.8923 | -0.046 (-0.94%) | 1,371,583 |
| 9 Jan 2006 | CNY | 4.9846 | 4.9846 | 4.8615 | 4.9385 | 4.9385 | +0.031 (+0.63%) | 1,678,374 |
| 6 Jan 2006 | CNY | 4.8231 | 4.9539 | 4.8154 | 4.9077 | 4.9077 | +0.085 (+1.75%) | 1,441,256 |
| 5 Jan 2006 | CNY | 4.7615 | 4.9 | 4.7539 | 4.8231 | 4.8231 | +0.085 (+1.79%) | 1,076,660 |
| 4 Jan 2006 | CNY | 4.7231 | 4.8539 | 4.6923 | 4.7385 | 4.7385 | +0.008 (+0.16%) | 527,020 |
| 30 Dec 2005 | CNY | 4.7077 | 4.7539 | 4.6769 | 4.7308 | 4.7308 | +0.023 (+0.49%) | 398,043 |
| 29 Dec 2005 | CNY | 4.6231 | 4.7308 | 4.6154 | 4.7077 | 4.7077 | +0.061 (+1.32%) | 619,438 |
| 28 Dec 2005 | CNY | 4.6 | 4.6769 | 4.6 | 4.6462 | 4.6462 | +0.038 (+0.84%) | 468,453 |
