| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Feb 2006 | CNY | 3.73 | 3.93 | 3.71 | 3.83 | 3.83 | +0.1 (+2.68%) | 3,375,595 |
| 7 Feb 2006 | CNY | 3.72 | 3.74 | 3.65 | 3.73 | 3.73 | +0.01 (+0.27%) | 1,155,100 |
| 6 Feb 2006 | CNY | 3.71 | 3.75 | 3.68 | 3.72 | 3.72 | +0.02 (+0.54%) | 1,127,240 |
| 25 Jan 2006 | CNY | 3.64 | 3.71 | 3.61 | 3.7 | 3.7 | +0.06 (+1.65%) | 1,480,317 |
| 24 Jan 2006 | CNY | 3.63 | 3.71 | 3.61 | 3.64 | 3.64 | 0.0 (0.0%) | 1,334,655 |
| 23 Jan 2006 | CNY | 3.56 | 3.65 | 3.51 | 3.64 | 3.64 | +0.05 (+1.39%) | 836,832 |
| 20 Jan 2006 | CNY | 3.58 | 3.6 | 3.54 | 3.59 | 3.59 | +0.01 (+0.28%) | 816,331 |
| 19 Jan 2006 | CNY | 3.56 | 3.59 | 3.51 | 3.58 | 3.58 | +0.03 (+0.85%) | 852,396 |
| 18 Jan 2006 | CNY | 3.5 | 3.57 | 3.49 | 3.55 | 3.55 | +0.07 (+2.01%) | 363,419 |
| 17 Jan 2006 | CNY | 3.45 | 3.51 | 3.45 | 3.48 | 3.48 | -0.03 (-0.85%) | 307,900 |
| 16 Jan 2006 | CNY | 3.55 | 3.57 | 3.5 | 3.51 | 3.51 | -0.05 (-1.40%) | 391,825 |
| 13 Jan 2006 | CNY | 3.59 | 3.59 | 3.53 | 3.56 | 3.56 | -0.01 (-0.28%) | 373,606 |
| 12 Jan 2006 | CNY | 3.47 | 3.58 | 3.47 | 3.57 | 3.57 | +0.08 (+2.29%) | 705,887 |
| 11 Jan 2006 | CNY | 3.52 | 3.53 | 3.45 | 3.49 | 3.49 | -0.04 (-1.13%) | 576,548 |
| 10 Jan 2006 | CNY | 3.54 | 3.54 | 3.47 | 3.53 | 3.53 | -0.01 (-0.28%) | 558,416 |
| 9 Jan 2006 | CNY | 3.54 | 3.55 | 3.5 | 3.54 | 3.54 | +0.02 (+0.57%) | 528,500 |
| 6 Jan 2006 | CNY | 3.5 | 3.54 | 3.48 | 3.52 | 3.52 | +0.02 (+0.57%) | 735,684 |
| 5 Jan 2006 | CNY | 3.5 | 3.51 | 3.45 | 3.5 | 3.5 | +0.02 (+0.57%) | 635,759 |
| 4 Jan 2006 | CNY | 3.4 | 3.51 | 3.38 | 3.48 | 3.48 | +0.08 (+2.35%) | 500,619 |
| 30 Dec 2005 | CNY | 3.48 | 3.48 | 3.39 | 3.4 | 3.4 | -0.06 (-1.73%) | 313,600 |
| 29 Dec 2005 | CNY | 3.46 | 3.46 | 3.42 | 3.46 | 3.46 | 0.0 (0.0%) | 310,200 |
| 28 Dec 2005 | CNY | 3.43 | 3.47 | 3.41 | 3.46 | 3.46 | +0.02 (+0.58%) | 360,889 |
| 27 Dec 2005 | CNY | 3.42 | 3.47 | 3.38 | 3.44 | 3.44 | +0.04 (+1.18%) | 628,238 |
| 26 Dec 2005 | CNY | 3.38 | 3.41 | 3.37 | 3.4 | 3.4 | +0.01 (+0.29%) | 454,732 |
| 23 Dec 2005 | CNY | 3.34 | 3.39 | 3.33 | 3.39 | 3.39 | +0.05 (+1.50%) | 282,910 |
| 22 Dec 2005 | CNY | 3.32 | 3.34 | 3.3 | 3.34 | 3.34 | +0.05 (+1.52%) | 144,400 |
| 21 Dec 2005 | CNY | 3.36 | 3.36 | 3.29 | 3.29 | 3.29 | -0.08 (-2.37%) | 218,400 |
| 20 Dec 2005 | CNY | 3.36 | 3.38 | 3.28 | 3.37 | 3.37 | 0.0 (0.0%) | 390,880 |
| 19 Dec 2005 | CNY | 3.38 | 3.4 | 3.36 | 3.37 | 3.37 | -0.01 (-0.30%) | 209,400 |
| 16 Dec 2005 | CNY | 3.35 | 3.39 | 3.33 | 3.38 | 3.38 | +0.01 (+0.30%) | 210,600 |
