| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Feb 2006 | CNY | 3.5833 | 3.6278 | 3.5333 | 3.55 | 3.55 | -0.011 (-0.31%) | 1,986,427 |
| 14 Feb 2006 | CNY | 3.5778 | 3.6222 | 3.5556 | 3.5611 | 3.5611 | -0.017 (-0.47%) | 1,912,771 |
| 13 Feb 2006 | CNY | 3.5444 | 3.6278 | 3.5278 | 3.5778 | 3.5778 | +0.017 (+0.47%) | 4,543,569 |
| 10 Feb 2006 | CNY | 3.5556 | 3.6222 | 3.5444 | 3.5611 | 3.5611 | -0.017 (-0.47%) | 4,653,007 |
| 9 Feb 2006 | CNY | 3.7 | 3.7 | 3.5556 | 3.5778 | 3.5778 | -0.122 (-3.30%) | 6,497,247 |
| 8 Feb 2006 | CNY | 3.75 | 3.75 | 3.6722 | 3.7 | 3.7 | -0.056 (-1.48%) | 5,054,725 |
| 7 Feb 2006 | CNY | 3.7333 | 3.8056 | 3.6722 | 3.7556 | 3.7556 | +0.022 (+0.60%) | 8,987,848 |
| 6 Feb 2006 | CNY | 3.6167 | 3.7722 | 3.5833 | 3.7333 | 3.7333 | +0.15 (+4.19%) | 9,960,982 |
| 25 Jan 2006 | CNY | 3.4833 | 3.5889 | 3.4722 | 3.5833 | 3.5833 | +0.1 (+2.87%) | 6,608,464 |
| 24 Jan 2006 | CNY | 3.6667 | 3.7333 | 3.4667 | 3.4833 | 3.4833 | -0.195 (-5.29%) | 10,942,227 |
| 23 Jan 2006 | CNY | 3.7889 | 3.7889 | 3.6167 | 3.6778 | 3.6778 | -0.111 (-2.93%) | 7,600,177 |
| 20 Jan 2006 | CNY | 3.8889 | 3.9111 | 3.7778 | 3.7889 | 3.7889 | -0.105 (-2.71%) | 4,624,554 |
| 19 Jan 2006 | CNY | 3.7333 | 3.9167 | 3.7333 | 3.8944 | 3.8944 | +0.161 (+4.32%) | 6,251,736 |
| 18 Jan 2006 | CNY | 3.6111 | 3.75 | 3.6 | 3.7333 | 3.7333 | +0.111 (+3.07%) | 3,083,337 |
| 17 Jan 2006 | CNY | 3.6278 | 3.7111 | 3.5833 | 3.6222 | 3.6222 | -0.039 (-1.06%) | 5,361,175 |
| 16 Jan 2006 | CNY | 3.5778 | 3.8778 | 3.5333 | 3.6611 | 3.6611 | +0.105 (+2.97%) | 7,338,162 |
| 13 Jan 2006 | CNY | 3.3778 | 3.5944 | 3.3778 | 3.5556 | 3.5556 | +0.167 (+4.92%) | 7,942,424 |
| 12 Jan 2006 | CNY | 3.2778 | 3.4333 | 3.2556 | 3.3889 | 3.3889 | +0.106 (+3.22%) | 4,059,261 |
| 11 Jan 2006 | CNY | 3.35 | 3.3722 | 3.2556 | 3.2833 | 3.2833 | -0.078 (-2.31%) | 2,997,162 |
| 10 Jan 2006 | CNY | 3.2889 | 3.3778 | 3.25 | 3.3611 | 3.3611 | +0.083 (+2.54%) | 3,096,061 |
| 9 Jan 2006 | CNY | 3.2889 | 3.2944 | 3.2444 | 3.2778 | 3.2778 | 0.0 (0.0%) | 3,839,625 |
| 6 Jan 2006 | CNY | 3.2611 | 3.3167 | 3.2 | 3.2778 | 3.2778 | +0.017 (+0.51%) | 2,982,886 |
| 5 Jan 2006 | CNY | 3.2556 | 3.2833 | 3.2111 | 3.2611 | 3.2611 | +0.005 (+0.17%) | 2,790,325 |
| 4 Jan 2006 | CNY | 3.1444 | 3.2611 | 3.1278 | 3.2556 | 3.2556 | +0.111 (+3.54%) | 3,657,956 |
| 30 Dec 2005 | CNY | 3.1778 | 3.1944 | 3.1278 | 3.1444 | 3.1444 | -0.028 (-0.88%) | 2,588,315 |
| 29 Dec 2005 | CNY | 3.1611 | 3.1944 | 3.1222 | 3.1722 | 3.1722 | +0.017 (+0.53%) | 3,086,530 |
| 28 Dec 2005 | CNY | 3.0667 | 3.1667 | 3.0667 | 3.1556 | 3.1556 | +0.067 (+2.16%) | 2,955,580 |
| 27 Dec 2005 | CNY | 3.0833 | 3.1056 | 3.0333 | 3.0889 | 3.0889 | +0.011 (+0.36%) | 1,746,999 |
| 26 Dec 2005 | CNY | 3.0556 | 3.1111 | 3.0278 | 3.0778 | 3.0778 | +0.028 (+0.91%) | 4,151,156 |
| 23 Dec 2005 | CNY | 2.9444 | 3.0611 | 2.9167 | 3.05 | 3.05 | +0.106 (+3.59%) | 3,205,413 |
