| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Feb 2006 | CNY | 7.4359 | 7.5385 | 7.2051 | 7.4333 | 7.4333 | -0.033 (-0.45%) | 5,304,070 |
| 7 Feb 2006 | CNY | 7.8615 | 7.9436 | 7.4282 | 7.4667 | 7.4667 | -0.423 (-5.36%) | 9,123,312 |
| 6 Feb 2006 | CNY | 7.8667 | 8 | 7.6923 | 7.8897 | 7.8897 | +0.126 (+1.62%) | 3,919,207 |
| 25 Jan 2006 | CNY | 7.5128 | 7.8359 | 7.4641 | 7.7641 | 7.7641 | +0.251 (+3.34%) | 6,800,414 |
| 24 Jan 2006 | CNY | 7.1795 | 7.5615 | 7.1539 | 7.5128 | 7.5128 | +0.272 (+3.75%) | 6,630,830 |
| 23 Jan 2006 | CNY | 7.2539 | 7.3846 | 7.1077 | 7.241 | 7.241 | -0.054 (-0.74%) | 3,881,697 |
| 20 Jan 2006 | CNY | 7.441 | 7.5513 | 7.2308 | 7.2949 | 7.2949 | -0.21 (-2.80%) | 4,969,169 |
| 19 Jan 2006 | CNY | 7.4154 | 7.7333 | 7.3846 | 7.5051 | 7.5051 | +0.09 (+1.21%) | 5,721,970 |
| 18 Jan 2006 | CNY | 7.3846 | 7.4154 | 7.2615 | 7.4154 | 7.4154 | +0.005 (+0.07%) | 3,566,982 |
| 17 Jan 2006 | CNY | 7.1949 | 7.4359 | 7.1949 | 7.4103 | 7.4103 | +0.187 (+2.59%) | 3,403,416 |
| 16 Jan 2006 | CNY | 7.241 | 7.3795 | 7.1821 | 7.2231 | 7.2231 | -0.074 (-1.02%) | 2,076,040 |
| 13 Jan 2006 | CNY | 7.3974 | 7.4103 | 7.1821 | 7.2974 | 7.2974 | -0.1 (-1.35%) | 3,992,313 |
| 12 Jan 2006 | CNY | 7.2359 | 7.4615 | 7.1974 | 7.3974 | 7.3974 | +0.095 (+1.30%) | 3,541,707 |
| 11 Jan 2006 | CNY | 7.5385 | 7.5385 | 7.1282 | 7.3026 | 7.3026 | -0.251 (-3.33%) | 7,984,345 |
| 10 Jan 2006 | CNY | 7.641 | 7.641 | 7.4487 | 7.5539 | 7.5539 | -0.108 (-1.40%) | 4,530,318 |
| 9 Jan 2006 | CNY | 7.3974 | 7.7692 | 7.3795 | 7.6615 | 7.6615 | +0.233 (+3.14%) | 6,307,216 |
| 6 Jan 2006 | CNY | 7.5051 | 7.5051 | 7.3487 | 7.4282 | 7.4282 | -0.008 (-0.10%) | 6,682,650 |
| 5 Jan 2006 | CNY | 7.3923 | 7.5821 | 7.359 | 7.4359 | 7.4359 | -0.015 (-0.21%) | 4,503,138 |
| 4 Jan 2006 | CNY | 7.4615 | 7.5308 | 7.2 | 7.4513 | 7.4513 | -0.028 (-0.38%) | 4,391,739 |
| 30 Dec 2005 | CNY | 7.6667 | 7.8205 | 7.3974 | 7.4795 | 7.4795 | -0.208 (-2.70%) | 7,070,680 |
| 29 Dec 2005 | CNY | 7.5897 | 7.841 | 7.5641 | 7.6872 | 7.6872 | +0.085 (+1.11%) | 9,107,845 |
| 28 Dec 2005 | CNY | 7.1615 | 7.6128 | 7.1154 | 7.6026 | 7.6026 | +0.441 (+6.16%) | 6,507,208 |
| 27 Dec 2005 | CNY | 7.2051 | 7.2308 | 7.059 | 7.1615 | 7.1615 | -0.074 (-1.03%) | 2,994,260 |
| 26 Dec 2005 | CNY | 7.0333 | 7.2615 | 6.9897 | 7.2359 | 7.2359 | +0.208 (+2.96%) | 5,710,887 |
| 23 Dec 2005 | CNY | 6.8795 | 7.0718 | 6.8154 | 7.0282 | 7.0282 | +0.154 (+2.24%) | 5,261,275 |
| 22 Dec 2005 | CNY | 6.4872 | 6.9744 | 6.4744 | 6.8744 | 6.8744 | +0.382 (+5.89%) | 7,979,411 |
| 21 Dec 2005 | CNY | 6.541 | 6.5974 | 6.4821 | 6.4923 | 6.4923 | -0.085 (-1.29%) | 1,853,798 |
| 20 Dec 2005 | CNY | 6.6385 | 6.6385 | 6.4615 | 6.5769 | 6.5769 | -0.051 (-0.77%) | 2,692,283 |
| 19 Dec 2005 | CNY | 6.641 | 6.7333 | 6.541 | 6.6282 | 6.6282 | +0.003 (+0.04%) | 2,495,832 |
| 16 Dec 2005 | CNY | 6.5 | 6.6615 | 6.5 | 6.6256 | 6.6256 | +0.126 (+1.93%) | 3,023,120 |
