| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Mar 2006 | CNY | 3.92 | 4.0067 | 3.8667 | 3.9667 | 3.9667 | +0.013 (+0.34%) | 2,971,974 |
| 2 Mar 2006 | CNY | 4.02 | 4.0333 | 3.92 | 3.9533 | 3.9533 | -0.04 (-1.00%) | 4,316,745 |
| 1 Mar 2006 | CNY | 3.9067 | 4.0133 | 3.88 | 3.9933 | 3.9933 | +0.087 (+2.22%) | 3,776,929 |
| 28 Feb 2006 | CNY | 3.8867 | 3.92 | 3.8267 | 3.9067 | 3.9067 | +0.02 (+0.51%) | 1,931,352 |
| 27 Feb 2006 | CNY | 3.9267 | 3.94 | 3.8733 | 3.8867 | 3.8867 | -0.04 (-1.02%) | 2,041,002 |
| 24 Feb 2006 | CNY | 3.84 | 3.9333 | 3.82 | 3.9267 | 3.9267 | +0.08 (+2.08%) | 2,667,310 |
| 23 Feb 2006 | CNY | 3.8533 | 3.8933 | 3.8067 | 3.8467 | 3.8467 | -0.033 (-0.86%) | 2,627,100 |
| 22 Feb 2006 | CNY | 3.92 | 3.9533 | 3.8733 | 3.88 | 3.88 | -0.04 (-1.02%) | 2,940,901 |
| 21 Feb 2006 | CNY | 3.8667 | 3.94 | 3.7933 | 3.92 | 3.92 | 0.0 (0.0%) | 4,247,385 |
| 20 Feb 2006 | CNY | 3.9933 | 4.0533 | 3.8067 | 3.92 | 3.92 | -0.06 (-1.51%) | 5,969,938 |
| 17 Feb 2006 | CNY | 4.0067 | 4.0733 | 3.9533 | 3.98 | 3.98 | -0.033 (-0.83%) | 4,802,356 |
| 16 Feb 2006 | CNY | 4.1933 | 4.1933 | 4.0067 | 4.0133 | 4.0133 | -0.187 (-4.45%) | 6,662,685 |
| 15 Feb 2006 | CNY | 4.2133 | 4.3333 | 4.1867 | 4.2 | 4.2 | -0.02 (-0.47%) | 5,817,258 |
| 14 Feb 2006 | CNY | 4.2533 | 4.2533 | 4.1733 | 4.22 | 4.22 | -0.033 (-0.78%) | 4,169,169 |
| 13 Feb 2006 | CNY | 4.26 | 4.36 | 4.1533 | 4.2533 | 4.2533 | +0.013 (+0.31%) | 10,146,306 |
| 10 Feb 2006 | CNY | 4.0667 | 4.2933 | 4.02 | 4.24 | 4.24 | +0.193 (+4.78%) | 17,195,719 |
| 9 Feb 2006 | CNY | 3.9867 | 4.12 | 3.96 | 4.0467 | 4.0467 | +0.087 (+2.19%) | 11,165,409 |
| 8 Feb 2006 | CNY | 3.9533 | 3.98 | 3.8933 | 3.96 | 3.96 | +0.013 (+0.34%) | 3,396,966 |
| 7 Feb 2006 | CNY | 3.9467 | 3.98 | 3.84 | 3.9467 | 3.9467 | +0.007 (+0.17%) | 3,523,389 |
| 6 Feb 2006 | CNY | 3.8533 | 3.9467 | 3.8333 | 3.94 | 3.94 | +0.12 (+3.14%) | 3,373,126 |
| 25 Jan 2006 | CNY | 3.8933 | 3.92 | 3.7533 | 3.82 | 3.82 | -0.08 (-2.05%) | 4,051,239 |
| 24 Jan 2006 | CNY | 3.9467 | 4.02 | 3.8933 | 3.9 | 3.9 | -0.04 (-1.02%) | 5,344,569 |
| 23 Jan 2006 | CNY | 3.92 | 3.9867 | 3.8733 | 3.94 | 3.94 | +0.027 (+0.68%) | 5,405,112 |
| 20 Jan 2006 | CNY | 3.8533 | 3.9467 | 3.82 | 3.9133 | 3.9133 | +0.06 (+1.56%) | 7,606,747 |
| 19 Jan 2006 | CNY | 3.8133 | 3.8733 | 3.7933 | 3.8533 | 3.8533 | +0.04 (+1.05%) | 3,407,488 |
| 18 Jan 2006 | CNY | 3.7467 | 3.8267 | 3.7467 | 3.8133 | 3.8133 | +0.053 (+1.42%) | 2,833,530 |
| 17 Jan 2006 | CNY | 3.8067 | 3.8333 | 3.7533 | 3.76 | 3.76 | -0.047 (-1.23%) | 3,106,638 |
| 16 Jan 2006 | CNY | 3.8867 | 3.92 | 3.7867 | 3.8067 | 3.8067 | -0.073 (-1.89%) | 5,101,986 |
| 13 Jan 2006 | CNY | 3.9267 | 3.96 | 3.8467 | 3.88 | 3.88 | -0.033 (-0.85%) | 4,236,762 |
| 12 Jan 2006 | CNY | 3.8667 | 3.9533 | 3.8667 | 3.9133 | 3.9133 | +0.033 (+0.86%) | 4,377,196 |
