| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2006 | CNY | 8.8 | 8.8 | 8.45 | 8.48 | 8.48 | -0.34 (-3.85%) | 1,626,461 |
| 15 Feb 2006 | CNY | 8.98 | 9.15 | 8.7 | 8.82 | 8.82 | -0.12 (-1.34%) | 1,537,954 |
| 14 Feb 2006 | CNY | 8.68 | 8.95 | 8.61 | 8.94 | 8.94 | +0.26 (+3.00%) | 1,365,692 |
| 13 Feb 2006 | CNY | 9.02 | 9.05 | 8.59 | 8.68 | 8.68 | -0.31 (-3.45%) | 1,958,565 |
| 10 Feb 2006 | CNY | 8.9 | 9.15 | 8.85 | 8.99 | 8.99 | +0.09 (+1.01%) | 1,147,000 |
| 9 Feb 2006 | CNY | 8.92 | 9.17 | 8.8 | 8.9 | 8.9 | -0.05 (-0.56%) | 1,482,430 |
| 8 Feb 2006 | CNY | 9.25 | 9.25 | 8.84 | 8.95 | 8.95 | -0.33 (-3.56%) | 2,585,295 |
| 7 Feb 2006 | CNY | 9.8 | 9.85 | 9.18 | 9.28 | 9.28 | -0.44 (-4.53%) | 1,885,300 |
| 6 Feb 2006 | CNY | 9.41 | 9.99 | 9.41 | 9.72 | 9.72 | +0.23 (+2.42%) | 1,310,394 |
| 25 Jan 2006 | CNY | 9.9 | 10.09 | 9.41 | 9.49 | 9.49 | -0.5 (-5.01%) | 1,446,657 |
| 24 Jan 2006 | CNY | 9.69 | 10.27 | 9.61 | 9.99 | 9.99 | +0.29 (+2.99%) | 1,280,740 |
| 23 Jan 2006 | CNY | 9.66 | 9.97 | 9.59 | 9.7 | 9.7 | -0.09 (-0.92%) | 1,058,623 |
| 20 Jan 2006 | CNY | 9.45 | 9.84 | 9.36 | 9.79 | 9.79 | +0.32 (+3.38%) | 1,440,581 |
| 19 Jan 2006 | CNY | 9.28 | 9.59 | 9.2 | 9.47 | 9.47 | +0.1 (+1.07%) | 996,357 |
| 18 Jan 2006 | CNY | 8.94 | 9.43 | 8.83 | 9.37 | 9.37 | +0.43 (+4.81%) | 1,298,592 |
| 17 Jan 2006 | CNY | 9.13 | 9.2 | 8.91 | 8.94 | 8.94 | -0.21 (-2.30%) | 1,381,865 |
| 16 Jan 2006 | CNY | 9.25 | 9.65 | 9.1 | 9.15 | 9.15 | -0.24 (-2.56%) | 1,868,749 |
| 13 Jan 2006 | CNY | 9.05 | 9.58 | 9.03 | 9.39 | 9.39 | +0.33 (+3.64%) | 2,210,889 |
| 12 Jan 2006 | CNY | 8.91 | 9.13 | 8.8 | 9.06 | 9.06 | +0.07 (+0.78%) | 1,808,112 |
| 11 Jan 2006 | CNY | 9.16 | 9.16 | 8.86 | 8.99 | 8.99 | -0.22 (-2.39%) | 1,589,650 |
| 10 Jan 2006 | CNY | 9 | 9.29 | 8.91 | 9.21 | 9.21 | +0.09 (+0.99%) | 1,207,743 |
| 9 Jan 2006 | CNY | 9 | 9.15 | 8.85 | 9.12 | 9.12 | +0.12 (+1.33%) | 1,633,903 |
| 6 Jan 2006 | CNY | 8.65 | 9.12 | 8.52 | 9 | 9 | +0.25 (+2.86%) | 3,956,038 |
| 5 Jan 2006 | CNY | 8.61 | 8.9 | 8.45 | 8.75 | 8.75 | +0.18 (+2.10%) | 2,475,362 |
| 4 Jan 2006 | CNY | 8.16 | 8.61 | 8.16 | 8.57 | 8.57 | +0.4 (+4.90%) | 2,882,462 |
| 30 Dec 2005 | CNY | 8.34 | 8.38 | 8.14 | 8.17 | 8.17 | -0.19 (-2.27%) | 1,536,529 |
| 29 Dec 2005 | CNY | 8.1 | 8.37 | 8.05 | 8.36 | 8.36 | +0.35 (+4.37%) | 4,475,924 |
| 28 Dec 2005 | CNY | 7.92 | 8.18 | 7.91 | 8.01 | 8.01 | +0.14 (+1.78%) | 3,818,608 |
| 27 Dec 2005 | CNY | 7.8 | 8.02 | 7.8 | 7.87 | 7.87 | +0.09 (+1.16%) | 2,872,636 |
| 26 Dec 2005 | CNY | 7.79 | 7.88 | 7.72 | 7.78 | 7.78 | -0.01 (-0.13%) | 831,686 |
