| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2006 | CNY | 3.6471 | 3.6529 | 3.5941 | 3.6177 | 3.6177 | -0.053 (-1.44%) | 1,376,590 |
| 24 Feb 2006 | CNY | 3.7 | 3.7 | 3.5765 | 3.6706 | 3.6706 | +0.082 (+2.30%) | 2,574,638 |
| 23 Feb 2006 | CNY | 3.6471 | 3.6471 | 3.5765 | 3.5882 | 3.5882 | -0.071 (-1.93%) | 1,507,736 |
| 22 Feb 2006 | CNY | 3.6647 | 3.6941 | 3.5471 | 3.6588 | 3.6588 | -0.1 (-2.66%) | 2,638,665 |
| 21 Feb 2006 | CNY | 3.6353 | 3.7647 | 3.6 | 3.7588 | 3.7588 | +0.112 (+3.06%) | 1,688,599 |
| 20 Feb 2006 | CNY | 3.7412 | 3.7647 | 3.6412 | 3.6471 | 3.6471 | -0.106 (-2.82%) | 1,268,832 |
| 17 Feb 2006 | CNY | 3.8177 | 3.8647 | 3.7529 | 3.7529 | 3.7529 | -0.082 (-2.15%) | 1,221,548 |
| 16 Feb 2006 | CNY | 3.9706 | 3.9824 | 3.8177 | 3.8353 | 3.8353 | -0.165 (-4.12%) | 1,952,577 |
| 15 Feb 2006 | CNY | 4.0471 | 4.0765 | 3.9647 | 4 | 4 | -0.047 (-1.16%) | 1,578,592 |
| 14 Feb 2006 | CNY | 3.9882 | 4.0471 | 3.9706 | 4.0471 | 4.0471 | +0.053 (+1.33%) | 2,003,723 |
| 13 Feb 2006 | CNY | 3.9765 | 4 | 3.9412 | 3.9941 | 3.9941 | +0.018 (+0.44%) | 1,549,087 |
| 10 Feb 2006 | CNY | 3.9529 | 4 | 3.9235 | 3.9765 | 3.9765 | 0.0 (0.0%) | 1,268,390 |
| 9 Feb 2006 | CNY | 3.9647 | 4.0588 | 3.9647 | 3.9765 | 3.9765 | +0.024 (+0.60%) | 1,765,606 |
| 8 Feb 2006 | CNY | 3.9118 | 3.9588 | 3.8882 | 3.9529 | 3.9529 | +0.024 (+0.60%) | 1,296,641 |
| 7 Feb 2006 | CNY | 3.9824 | 3.9824 | 3.8941 | 3.9294 | 3.9294 | -0.029 (-0.74%) | 1,615,683 |
| 6 Feb 2006 | CNY | 3.8824 | 3.9765 | 3.8824 | 3.9588 | 3.9588 | +0.076 (+1.97%) | 1,340,410 |
| 25 Jan 2006 | CNY | 4.0471 | 4.0471 | 3.8588 | 3.8824 | 3.8824 | -0.123 (-3.08%) | 2,384,173 |
| 24 Jan 2006 | CNY | 4 | 4.0588 | 3.9882 | 4.0059 | 4.0059 | +0.006 (+0.15%) | 1,480,463 |
| 23 Jan 2006 | CNY | 4.0588 | 4.0882 | 3.9706 | 4 | 4 | -0.1 (-2.44%) | 2,565,544 |
| 20 Jan 2006 | CNY | 4.1765 | 4.2059 | 4.0765 | 4.1 | 4.1 | -0.076 (-1.83%) | 1,852,121 |
| 19 Jan 2006 | CNY | 4.2177 | 4.2824 | 4.1471 | 4.1765 | 4.1765 | -0.041 (-0.98%) | 1,965,737 |
| 18 Jan 2006 | CNY | 4.1824 | 4.2235 | 4.1647 | 4.2177 | 4.2177 | +0.035 (+0.84%) | 2,027,612 |
| 17 Jan 2006 | CNY | 4.1235 | 4.2235 | 4.0765 | 4.1824 | 4.1824 | +0.059 (+1.43%) | 2,924,708 |
| 16 Jan 2006 | CNY | 4.0882 | 4.2118 | 4.0882 | 4.1235 | 4.1235 | +0.035 (+0.86%) | 3,444,205 |
| 13 Jan 2006 | CNY | 4.0294 | 4.1353 | 3.9882 | 4.0882 | 4.0882 | +0.088 (+2.21%) | 3,577,915 |
| 12 Jan 2006 | CNY | 3.9294 | 4.0177 | 3.9294 | 4 | 4 | +0.071 (+1.80%) | 1,698,876 |
| 11 Jan 2006 | CNY | 4.0353 | 4.0353 | 3.9177 | 3.9294 | 3.9294 | -0.112 (-2.77%) | 1,942,438 |
| 10 Jan 2006 | CNY | 4.0765 | 4.0765 | 4 | 4.0412 | 4.0412 | -0.029 (-0.72%) | 1,648,911 |
| 9 Jan 2006 | CNY | 4.0059 | 4.0941 | 3.9882 | 4.0706 | 4.0706 | +0.082 (+2.07%) | 2,803,359 |
| 6 Jan 2006 | CNY | 3.9706 | 4.0118 | 3.9294 | 3.9882 | 3.9882 | +0.018 (+0.44%) | 2,434,983 |
