| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jan 2006 | CNY | 7.19 | 7.2 | 7.07 | 7.08 | 7.08 | -0.13 (-1.80%) | 1,101,700 |
| 23 Jan 2006 | CNY | 7.07 | 7.3 | 6.98 | 7.21 | 7.21 | +0.13 (+1.84%) | 1,604,275 |
| 20 Jan 2006 | CNY | 7.07 | 7.28 | 7.05 | 7.08 | 7.08 | +0.01 (+0.14%) | 2,345,620 |
| 19 Jan 2006 | CNY | 6.95 | 7.1 | 6.88 | 7.07 | 7.07 | +0.31 (+4.59%) | 2,888,964 |
| 18 Jan 2006 | CNY | 6.55 | 6.78 | 6.43 | 6.76 | 6.76 | +0.27 (+4.16%) | 1,349,464 |
| 17 Jan 2006 | CNY | 6.49 | 6.55 | 6.42 | 6.49 | 6.49 | -0.02 (-0.31%) | 625,900 |
| 16 Jan 2006 | CNY | 6.79 | 6.79 | 6.5 | 6.51 | 6.51 | -0.28 (-4.12%) | 479,470 |
| 13 Jan 2006 | CNY | 6.81 | 6.85 | 6.68 | 6.79 | 6.79 | -0.03 (-0.44%) | 699,638 |
| 12 Jan 2006 | CNY | 6.58 | 6.85 | 6.55 | 6.82 | 6.82 | +0.23 (+3.49%) | 711,367 |
| 11 Jan 2006 | CNY | 6.79 | 6.79 | 6.56 | 6.59 | 6.59 | -0.2 (-2.95%) | 986,877 |
| 10 Jan 2006 | CNY | 6.8 | 6.82 | 6.68 | 6.79 | 6.79 | -0.01 (-0.15%) | 502,576 |
| 9 Jan 2006 | CNY | 6.77 | 6.84 | 6.65 | 6.8 | 6.8 | +0.03 (+0.44%) | 1,122,816 |
| 6 Jan 2006 | CNY | 6.55 | 6.9 | 6.48 | 6.77 | 6.77 | +0.22 (+3.36%) | 2,158,619 |
| 5 Jan 2006 | CNY | 6.37 | 6.6 | 6.35 | 6.55 | 6.55 | +0.18 (+2.83%) | 1,085,928 |
| 4 Jan 2006 | CNY | 6.26 | 6.38 | 6.11 | 6.37 | 6.37 | +0.11 (+1.76%) | 772,909 |
| 30 Dec 2005 | CNY | 6.3 | 6.31 | 6.18 | 6.26 | 6.26 | -0.05 (-0.79%) | 671,542 |
| 29 Dec 2005 | CNY | 6.37 | 6.37 | 6.2 | 6.31 | 6.31 | 0.0 (0.0%) | 1,101,171 |
| 28 Dec 2005 | CNY | 6.31 | 6.33 | 6.25 | 6.31 | 6.31 | +0.01 (+0.16%) | 367,105 |
| 27 Dec 2005 | CNY | 6.2 | 6.32 | 6.18 | 6.3 | 6.3 | +0.11 (+1.78%) | 447,407 |
| 26 Dec 2005 | CNY | 6.12 | 6.22 | 6.1 | 6.19 | 6.19 | +0.07 (+1.14%) | 709,834 |
| 23 Dec 2005 | CNY | 5.99 | 6.16 | 5.98 | 6.12 | 6.12 | +0.12 (+2%) | 429,690 |
| 22 Dec 2005 | CNY | 5.94 | 6.04 | 5.88 | 6 | 6 | +0.04 (+0.67%) | 387,326 |
| 21 Dec 2005 | CNY | 6.01 | 6.1 | 5.95 | 5.96 | 5.96 | -0.12 (-1.97%) | 364,700 |
| 20 Dec 2005 | CNY | 6.13 | 6.13 | 6 | 6.08 | 6.08 | -0.07 (-1.14%) | 120,510 |
| 19 Dec 2005 | CNY | 6.07 | 6.16 | 5.95 | 6.15 | 6.15 | +0.05 (+0.82%) | 303,915 |
| 16 Dec 2005 | CNY | 6.15 | 6.17 | 6 | 6.1 | 6.1 | 0.0 (0.0%) | 380,366 |
| 15 Dec 2005 | CNY | 6.16 | 6.23 | 6.09 | 6.1 | 6.1 | -0.05 (-0.81%) | 397,320 |
| 14 Dec 2005 | CNY | 6.14 | 6.23 | 6.06 | 6.15 | 6.15 | +0.1 (+1.65%) | 202,476 |
| 13 Dec 2005 | CNY | 6.05 | 6.05 | 5.93 | 6.05 | 6.05 | -0.02 (-0.33%) | 171,120 |
| 12 Dec 2005 | CNY | 6.09 | 6.1 | 5.99 | 6.07 | 6.07 | +0.01 (+0.17%) | 405,230 |
