| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2006 | CNY | 4.5 | 4.58 | 4.45 | 4.46 | 4.46 | -0.03 (-0.67%) | 1,017,400 |
| 13 Jan 2006 | CNY | 4.55 | 4.55 | 4.43 | 4.49 | 4.49 | -0.01 (-0.22%) | 1,148,388 |
| 12 Jan 2006 | CNY | 4.33 | 4.5 | 4.32 | 4.5 | 4.5 | +0.15 (+3.45%) | 1,634,673 |
| 11 Jan 2006 | CNY | 4.33 | 4.43 | 4.3 | 4.35 | 4.35 | -0.03 (-0.68%) | 953,621 |
| 10 Jan 2006 | CNY | 4.43 | 4.43 | 4.31 | 4.38 | 4.38 | -0.04 (-0.90%) | 1,051,618 |
| 9 Jan 2006 | CNY | 4.4 | 4.42 | 4.34 | 4.42 | 4.42 | +0.01 (+0.23%) | 980,649 |
| 6 Jan 2006 | CNY | 4.4 | 4.43 | 4.35 | 4.41 | 4.41 | +0.02 (+0.46%) | 1,122,075 |
| 5 Jan 2006 | CNY | 4.35 | 4.4 | 4.29 | 4.39 | 4.39 | +0.04 (+0.92%) | 1,332,789 |
| 4 Jan 2006 | CNY | 4.24 | 4.37 | 4.2 | 4.35 | 4.35 | +0.19 (+4.57%) | 2,104,193 |
| 30 Dec 2005 | CNY | 4.26 | 4.26 | 4.15 | 4.16 | 4.16 | -0.09 (-2.12%) | 526,100 |
| 29 Dec 2005 | CNY | 4.15 | 4.27 | 4.14 | 4.25 | 4.25 | +0.1 (+2.41%) | 1,141,409 |
| 28 Dec 2005 | CNY | 4.18 | 4.18 | 4.1 | 4.15 | 4.15 | +0.02 (+0.48%) | 380,683 |
| 27 Dec 2005 | CNY | 4.06 | 4.16 | 4.06 | 4.13 | 4.13 | -0.04 (-0.96%) | 310,631 |
| 26 Dec 2005 | CNY | 4.18 | 4.2 | 4.14 | 4.17 | 4.17 | +0.03 (+0.72%) | 643,369 |
| 23 Dec 2005 | CNY | 4.11 | 4.15 | 4.11 | 4.14 | 4.14 | +0.02 (+0.49%) | 411,479 |
| 22 Dec 2005 | CNY | 4.1 | 4.12 | 4.08 | 4.12 | 4.12 | +0.01 (+0.24%) | 348,999 |
| 21 Dec 2005 | CNY | 4.18 | 4.21 | 4.1 | 4.11 | 4.11 | -0.07 (-1.67%) | 495,810 |
| 20 Dec 2005 | CNY | 4.17 | 4.2 | 4.14 | 4.18 | 4.18 | 0.0 (0.0%) | 553,580 |
| 19 Dec 2005 | CNY | 4.21 | 4.26 | 4.17 | 4.18 | 4.18 | +0.03 (+0.72%) | 1,838,057 |
| 16 Dec 2005 | CNY | 4.06 | 4.17 | 4.05 | 4.15 | 4.15 | +0.07 (+1.72%) | 519,931 |
| 15 Dec 2005 | CNY | 4.22 | 4.22 | 4.08 | 4.08 | 4.08 | -0.02 (-0.49%) | 657,044 |
| 14 Dec 2005 | CNY | 4 | 4.1 | 4 | 4.1 | 4.1 | +0.06 (+1.49%) | 596,767 |
| 13 Dec 2005 | CNY | 4.03 | 4.06 | 4 | 4.04 | 4.04 | -0.01 (-0.25%) | 351,448 |
| 12 Dec 2005 | CNY | 4.07 | 4.07 | 3.99 | 4.05 | 4.05 | +0.05 (+1.25%) | 276,974 |
| 9 Dec 2005 | CNY | 3.91 | 4 | 3.89 | 4 | 4 | +0.11 (+2.83%) | 492,900 |
| 8 Dec 2005 | CNY | 3.93 | 3.96 | 3.87 | 3.89 | 3.89 | -0.04 (-1.02%) | 216,100 |
| 7 Dec 2005 | CNY | 3.88 | 3.94 | 3.86 | 3.93 | 3.93 | +0.05 (+1.29%) | 181,812 |
| 6 Dec 2005 | CNY | 3.83 | 3.9 | 3.72 | 3.88 | 3.88 | +0.02 (+0.52%) | 241,000 |
| 5 Dec 2005 | CNY | 4.01 | 4.03 | 3.85 | 3.86 | 3.86 | -0.18 (-4.46%) | 500,660 |
| 2 Dec 2005 | CNY | 4.14 | 4.18 | 4 | 4.04 | 4.04 | -0.1 (-2.42%) | 764,279 |
