| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2006 | CNY | 4.0631 | 4.0631 | 3.9201 | 3.9892 | 3.9892 | -0.074 (-1.82%) | 3,072,162 |
| 22 Feb 2006 | CNY | 4.1174 | 4.1322 | 4.0483 | 4.0631 | 4.0631 | -0.044 (-1.08%) | 2,369,310 |
| 21 Feb 2006 | CNY | 3.9497 | 4.1913 | 3.9152 | 4.1075 | 4.1075 | +0.133 (+3.35%) | 2,729,051 |
| 20 Feb 2006 | CNY | 4.0927 | 4.1075 | 3.9744 | 3.9744 | 3.9744 | -0.133 (-3.24%) | 3,786,353 |
| 17 Feb 2006 | CNY | 4.0976 | 4.1469 | 4.0631 | 4.1075 | 4.1075 | -0.02 (-0.48%) | 3,618,355 |
| 16 Feb 2006 | CNY | 4.1913 | 4.1913 | 4.0335 | 4.1272 | 4.1272 | -0.059 (-1.41%) | 5,616,945 |
| 15 Feb 2006 | CNY | 4.2209 | 4.2505 | 4.142 | 4.1864 | 4.1864 | -0.035 (-0.82%) | 4,508,422 |
| 14 Feb 2006 | CNY | 4.2406 | 4.3294 | 4.1716 | 4.2209 | 4.2209 | -0.015 (-0.35%) | 6,136,285 |
| 13 Feb 2006 | CNY | 4.0681 | 4.2752 | 4.0631 | 4.2357 | 4.2357 | +0.177 (+4.37%) | 10,397,324 |
| 10 Feb 2006 | CNY | 3.9448 | 4.1075 | 3.9349 | 4.0582 | 4.0582 | +0.113 (+2.87%) | 6,363,985 |
| 9 Feb 2006 | CNY | 3.9004 | 4.0385 | 3.9004 | 3.9448 | 3.9448 | +0.079 (+2.04%) | 6,137,877 |
| 8 Feb 2006 | CNY | 3.8955 | 3.8955 | 3.8116 | 3.8659 | 3.8659 | -0.035 (-0.88%) | 2,482,795 |
| 7 Feb 2006 | CNY | 3.9842 | 4.0286 | 3.8659 | 3.9004 | 3.9004 | -0.094 (-2.35%) | 5,406,282 |
| 6 Feb 2006 | CNY | 3.8462 | 4.0434 | 3.7475 | 3.9941 | 3.9941 | +0.173 (+4.52%) | 6,698,206 |
| 25 Jan 2006 | CNY | 3.8708 | 3.8708 | 3.7525 | 3.8215 | 3.8215 | -0.049 (-1.27%) | 4,033,185 |
| 24 Jan 2006 | CNY | 4.0237 | 4.0237 | 3.856 | 3.8708 | 3.8708 | -0.158 (-3.92%) | 5,168,493 |
| 23 Jan 2006 | CNY | 4.0286 | 4.0385 | 3.9448 | 4.0286 | 4.0286 | 0.0 (0.0%) | 3,197,827 |
| 20 Jan 2006 | CNY | 4.0681 | 4.0681 | 3.9941 | 4.0286 | 4.0286 | -0.04 (-0.97%) | 3,934,614 |
| 19 Jan 2006 | CNY | 4.0335 | 4.1174 | 3.999 | 4.0681 | 4.0681 | +0.074 (+1.85%) | 7,399,429 |
| 18 Jan 2006 | CNY | 3.9645 | 4.0138 | 3.9398 | 3.9941 | 3.9941 | +0.044 (+1.12%) | 2,724,711 |
| 17 Jan 2006 | CNY | 3.9645 | 4.0138 | 3.8807 | 3.9497 | 3.9497 | -0.03 (-0.74%) | 2,526,214 |
| 16 Jan 2006 | CNY | 4.0385 | 4.1371 | 3.9694 | 3.9793 | 3.9793 | -0.054 (-1.34%) | 4,103,051 |
| 13 Jan 2006 | CNY | 3.9398 | 4.0582 | 3.9201 | 4.0335 | 4.0335 | +0.084 (+2.12%) | 4,499,809 |
| 12 Jan 2006 | CNY | 3.9793 | 3.9793 | 3.8856 | 3.9497 | 3.9497 | -0.03 (-0.74%) | 5,523,101 |
| 11 Jan 2006 | CNY | 3.9448 | 4.0187 | 3.93 | 3.9793 | 3.9793 | +0.035 (+0.87%) | 5,355,335 |
| 10 Jan 2006 | CNY | 3.8905 | 3.9941 | 3.856 | 3.9448 | 3.9448 | +0.04 (+1.01%) | 4,682,414 |
| 9 Jan 2006 | CNY | 3.9251 | 3.9251 | 3.8511 | 3.9053 | 3.9053 | -0.01 (-0.25%) | 2,957,499 |
| 6 Jan 2006 | CNY | 3.9053 | 3.9941 | 3.856 | 3.9152 | 3.9152 | -0.005 (-0.12%) | 3,881,665 |
| 5 Jan 2006 | CNY | 3.7574 | 3.9349 | 3.7377 | 3.9201 | 3.9201 | +0.138 (+3.65%) | 5,726,905 |
| 4 Jan 2006 | CNY | 3.7229 | 3.7919 | 3.6588 | 3.7821 | 3.7821 | +0.059 (+1.59%) | 2,354,893 |
