| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2006 | CNY | 3.2625 | 3.2688 | 3.1563 | 3.2125 | 3.2125 | -0.05 (-1.53%) | 3,191,804 |
| 22 Feb 2006 | CNY | 3.2688 | 3.3125 | 3.2313 | 3.2625 | 3.2625 | +0.013 (+0.38%) | 4,295,905 |
| 21 Feb 2006 | CNY | 3.2063 | 3.275 | 3.175 | 3.25 | 3.25 | +0.025 (+0.78%) | 4,018,028 |
| 20 Feb 2006 | CNY | 3.2625 | 3.3125 | 3.1438 | 3.225 | 3.225 | -0.081 (-2.46%) | 10,724,208 |
| 17 Feb 2006 | CNY | 3.45 | 3.4875 | 3.2438 | 3.3063 | 3.3063 | -0.175 (-5.03%) | 10,861,184 |
| 16 Feb 2006 | CNY | 3.8063 | 3.8063 | 3.4688 | 3.4813 | 3.4813 | -0.192 (-5.24%) | 21,300,164 |
| 10 Jan 2006 | CNY | 3.7548 | 3.7548 | 3.6355 | 3.6737 | 3.6737 | -0.048 (-1.28%) | 6,171,804 |
| 9 Jan 2006 | CNY | 3.6212 | 3.7309 | 3.5973 | 3.7214 | 3.7214 | +0.143 (+4.00%) | 9,819,181 |
| 6 Jan 2006 | CNY | 3.5162 | 3.5782 | 3.4828 | 3.5782 | 3.5782 | +0.095 (+2.74%) | 5,690,090 |
| 5 Jan 2006 | CNY | 3.4303 | 3.5067 | 3.3874 | 3.4828 | 3.4828 | +0.052 (+1.53%) | 8,756,905 |
| 4 Jan 2006 | CNY | 3.4017 | 3.4733 | 3.3636 | 3.4303 | 3.4303 | +0.048 (+1.41%) | 4,733,275 |
| 30 Dec 2005 | CNY | 3.3874 | 3.5305 | 3.3445 | 3.3826 | 3.3826 | -0.014 (-0.42%) | 13,517,950 |
| 29 Dec 2005 | CNY | 3.4351 | 3.4399 | 3.23 | 3.397 | 3.397 | +0.22 (+6.91%) | 23,703,741 |
| 16 Dec 2005 | CNY | 3.1393 | 3.2109 | 3.1202 | 3.1775 | 3.1775 | +0.029 (+0.91%) | 7,925,238 |
| 15 Dec 2005 | CNY | 3.2157 | 3.2347 | 3.1155 | 3.1489 | 3.1489 | -0.095 (-2.94%) | 8,162,029 |
| 14 Dec 2005 | CNY | 2.9962 | 3.2443 | 2.9962 | 3.2443 | 3.2443 | +0.248 (+8.28%) | 20,307,544 |
| 13 Dec 2005 | CNY | 3.0057 | 3.0105 | 2.9437 | 2.9962 | 2.9962 | 0.0 (0.0%) | 3,864,982 |
| 12 Dec 2005 | CNY | 2.9389 | 3.0057 | 2.9389 | 2.9962 | 2.9962 | +0.052 (+1.78%) | 3,603,216 |
| 9 Dec 2005 | CNY | 2.8769 | 2.9532 | 2.8531 | 2.9437 | 2.9437 | +0.057 (+1.98%) | 4,609,080 |
| 8 Dec 2005 | CNY | 2.9342 | 2.9389 | 2.8483 | 2.8865 | 2.8865 | -0.029 (-0.98%) | 2,423,837 |
| 7 Dec 2005 | CNY | 2.9819 | 2.9962 | 2.8865 | 2.9151 | 2.9151 | -0.067 (-2.24%) | 3,846,677 |
| 6 Dec 2005 | CNY | 2.9485 | 2.9866 | 2.9342 | 2.9819 | 2.9819 | +0.033 (+1.13%) | 2,574,474 |
| 5 Dec 2005 | CNY | 3.0534 | 3.0725 | 2.9342 | 2.9485 | 2.9485 | -0.105 (-3.44%) | 2,831,075 |
| 2 Dec 2005 | CNY | 3.0964 | 3.0964 | 3.0391 | 3.0534 | 3.0534 | -0.043 (-1.39%) | 4,877,821 |
| 1 Dec 2005 | CNY | 3.063 | 3.1059 | 3.0344 | 3.0964 | 3.0964 | +0.024 (+0.78%) | 3,666,715 |
| 30 Nov 2005 | CNY | 3.0582 | 3.0773 | 2.9962 | 3.0725 | 3.0725 | +0.019 (+0.63%) | 6,178,079 |
| 29 Nov 2005 | CNY | 3.2443 | 3.2681 | 3.0487 | 3.0534 | 3.0534 | -0.2 (-6.16%) | 9,299,916 |
| 28 Nov 2005 | CNY | 3.459 | 3.4781 | 3.2157 | 3.2538 | 3.2538 | -0.205 (-5.93%) | 6,658,197 |
| 25 Nov 2005 | CNY | 3.5639 | 3.5639 | 3.4494 | 3.459 | 3.459 | -0.143 (-3.97%) | 1,053,328 |
| 24 Nov 2005 | CNY | 3.626 | 3.626 | 3.5592 | 3.6021 | 3.6021 | -0.024 (-0.66%) | 873,239 |
