| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2006 | CNY | 3.13 | 3.165 | 3.1 | 3.14 | 3.14 | +0.01 (+0.32%) | 1,991,830 |
| 22 Feb 2006 | CNY | 3.2 | 3.21 | 3.115 | 3.13 | 3.13 | -0.065 (-2.03%) | 3,947,632 |
| 21 Feb 2006 | CNY | 3.08 | 3.21 | 3.075 | 3.195 | 3.195 | +0.095 (+3.06%) | 3,091,610 |
| 20 Feb 2006 | CNY | 3.12 | 3.17 | 3.07 | 3.1 | 3.1 | -0.07 (-2.21%) | 4,398,420 |
| 17 Feb 2006 | CNY | 3.4 | 3.4 | 3.16 | 3.17 | 3.17 | -0.275 (-7.98%) | 8,647,564 |
| 16 Feb 2006 | CNY | 3.515 | 3.62 | 3.44 | 3.445 | 3.445 | -0.04 (-1.15%) | 11,723,726 |
| 15 Feb 2006 | CNY | 3.475 | 3.51 | 3.45 | 3.485 | 3.485 | +0.045 (+1.31%) | 4,532,542 |
| 14 Feb 2006 | CNY | 3.475 | 3.48 | 3.425 | 3.44 | 3.44 | -0.035 (-1.01%) | 2,796,770 |
| 13 Feb 2006 | CNY | 3.52 | 3.54 | 3.415 | 3.475 | 3.475 | -0.045 (-1.28%) | 2,788,044 |
| 10 Feb 2006 | CNY | 3.44 | 3.54 | 3.41 | 3.52 | 3.52 | +0.1 (+2.92%) | 4,750,472 |
| 9 Feb 2006 | CNY | 3.5 | 3.51 | 3.405 | 3.42 | 3.42 | -0.085 (-2.43%) | 3,878,480 |
| 8 Feb 2006 | CNY | 3.515 | 3.515 | 3.45 | 3.505 | 3.505 | -0.025 (-0.71%) | 3,486,698 |
| 7 Feb 2006 | CNY | 3.435 | 3.595 | 3.39 | 3.53 | 3.53 | +0.08 (+2.32%) | 8,220,956 |
| 6 Feb 2006 | CNY | 3.385 | 3.46 | 3.355 | 3.45 | 3.45 | +0.065 (+1.92%) | 4,332,832 |
| 25 Jan 2006 | CNY | 3.55 | 3.56 | 3.38 | 3.385 | 3.385 | -0.145 (-4.11%) | 6,472,336 |
| 24 Jan 2006 | CNY | 3.5 | 3.645 | 3.445 | 3.53 | 3.53 | +0.03 (+0.86%) | 7,533,100 |
| 23 Jan 2006 | CNY | 3.495 | 3.535 | 3.425 | 3.5 | 3.5 | +0.01 (+0.29%) | 5,677,582 |
| 20 Jan 2006 | CNY | 3.4 | 3.55 | 3.36 | 3.49 | 3.49 | +0.1 (+2.95%) | 9,823,416 |
| 19 Jan 2006 | CNY | 3.405 | 3.425 | 3.34 | 3.39 | 3.39 | -0.015 (-0.44%) | 5,293,152 |
| 18 Jan 2006 | CNY | 3.305 | 3.42 | 3.27 | 3.405 | 3.405 | +0.1 (+3.03%) | 6,796,562 |
| 17 Jan 2006 | CNY | 3.29 | 3.34 | 3.25 | 3.305 | 3.305 | +0.005 (+0.15%) | 3,277,584 |
| 16 Jan 2006 | CNY | 3.325 | 3.39 | 3.29 | 3.3 | 3.3 | -0.03 (-0.90%) | 4,321,446 |
| 13 Jan 2006 | CNY | 3.39 | 3.46 | 3.315 | 3.33 | 3.33 | -0.065 (-1.91%) | 6,641,254 |
| 12 Jan 2006 | CNY | 3.205 | 3.4 | 3.205 | 3.395 | 3.395 | +0.175 (+5.43%) | 9,652,106 |
| 11 Jan 2006 | CNY | 3.275 | 3.3 | 3.195 | 3.22 | 3.22 | -0.07 (-2.13%) | 4,918,116 |
| 10 Jan 2006 | CNY | 3.35 | 3.35 | 3.255 | 3.29 | 3.29 | -0.06 (-1.79%) | 5,429,556 |
| 9 Jan 2006 | CNY | 3.35 | 3.415 | 3.3 | 3.35 | 3.35 | +0.045 (+1.36%) | 6,977,850 |
| 6 Jan 2006 | CNY | 3.275 | 3.375 | 3.225 | 3.305 | 3.305 | +0.035 (+1.07%) | 9,348,274 |
| 5 Jan 2006 | CNY | 3.205 | 3.28 | 3.16 | 3.27 | 3.27 | +0.07 (+2.19%) | 7,294,166 |
| 4 Jan 2006 | CNY | 3.165 | 3.215 | 3.14 | 3.2 | 3.2 | +0.03 (+0.95%) | 5,622,438 |
