| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Feb 2006 | CNY | 5.4701 | 5.5021 | 5.3846 | 5.4915 | 5.4915 | +0.032 (+0.59%) | 2,845,477 |
| 9 Feb 2006 | CNY | 5.5021 | 5.5342 | 5.4167 | 5.4594 | 5.4594 | -0.037 (-0.68%) | 4,659,595 |
| 8 Feb 2006 | CNY | 5.5823 | 5.6357 | 5.4006 | 5.4968 | 5.4968 | -0.086 (-1.53%) | 4,931,007 |
| 7 Feb 2006 | CNY | 5.4487 | 5.7051 | 5.4487 | 5.5823 | 5.5823 | +0.123 (+2.25%) | 6,620,228 |
| 6 Feb 2006 | CNY | 5.3846 | 5.5075 | 5.3526 | 5.4594 | 5.4594 | +0.096 (+1.79%) | 5,685,906 |
| 25 Jan 2006 | CNY | 5.1709 | 5.3846 | 5.1015 | 5.3633 | 5.3633 | +0.192 (+3.72%) | 9,034,253 |
| 24 Jan 2006 | CNY | 5.1015 | 5.1923 | 5.0641 | 5.1709 | 5.1709 | +0.053 (+1.04%) | 6,590,881 |
| 23 Jan 2006 | CNY | 5.2083 | 5.3045 | 5.0053 | 5.1175 | 5.1175 | -0.08 (-1.54%) | 6,276,842 |
| 20 Jan 2006 | CNY | 5.2083 | 5.3419 | 5.0481 | 5.1977 | 5.1977 | +0.112 (+2.21%) | 7,659,052 |
| 19 Jan 2006 | CNY | 4.9412 | 5.0908 | 4.8718 | 5.0855 | 5.0855 | +0.166 (+3.37%) | 8,075,081 |
| 18 Jan 2006 | CNY | 4.7009 | 4.9199 | 4.7009 | 4.9199 | 4.9199 | +0.208 (+4.42%) | 8,035,728 |
| 17 Jan 2006 | CNY | 4.6955 | 4.7169 | 4.6368 | 4.7115 | 4.7115 | +0.016 (+0.34%) | 2,709,100 |
| 16 Jan 2006 | CNY | 4.5887 | 4.8184 | 4.5727 | 4.6955 | 4.6955 | +0.134 (+2.93%) | 9,948,412 |
| 13 Jan 2006 | CNY | 4.4551 | 4.578 | 4.4551 | 4.562 | 4.562 | +0.107 (+2.40%) | 5,635,472 |
| 12 Jan 2006 | CNY | 4.4338 | 4.4605 | 4.3643 | 4.4551 | 4.4551 | +0.021 (+0.48%) | 3,804,602 |
| 11 Jan 2006 | CNY | 4.594 | 4.6154 | 4.3323 | 4.4338 | 4.4338 | -0.16 (-3.49%) | 6,745,772 |
| 10 Jan 2006 | CNY | 4.594 | 4.6368 | 4.5727 | 4.594 | 4.594 | +0.011 (+0.23%) | 2,531,505 |
| 9 Jan 2006 | CNY | 4.6688 | 4.6902 | 4.5406 | 4.5833 | 4.5833 | -0.086 (-1.83%) | 3,448,907 |
| 6 Jan 2006 | CNY | 4.6421 | 4.7009 | 4.6154 | 4.6688 | 4.6688 | +0.032 (+0.69%) | 3,227,189 |
| 5 Jan 2006 | CNY | 4.6474 | 4.6795 | 4.61 | 4.6368 | 4.6368 | -0.011 (-0.23%) | 3,979,441 |
| 4 Jan 2006 | CNY | 4.781 | 4.797 | 4.6207 | 4.6474 | 4.6474 | -0.16 (-3.33%) | 5,083,981 |
| 30 Dec 2005 | CNY | 4.781 | 4.9199 | 4.6955 | 4.8077 | 4.8077 | +0.027 (+0.56%) | 3,649,973 |
| 29 Dec 2005 | CNY | 4.6261 | 4.7917 | 4.6207 | 4.781 | 4.781 | +0.16 (+3.47%) | 4,408,030 |
| 28 Dec 2005 | CNY | 4.6314 | 4.6368 | 4.5833 | 4.6207 | 4.6207 | -0.016 (-0.35%) | 1,417,731 |
| 27 Dec 2005 | CNY | 4.6688 | 4.7169 | 4.6207 | 4.6368 | 4.6368 | -0.037 (-0.80%) | 2,468,896 |
| 26 Dec 2005 | CNY | 4.594 | 4.7009 | 4.562 | 4.6742 | 4.6742 | +0.091 (+1.98%) | 4,155,347 |
| 23 Dec 2005 | CNY | 4.4872 | 4.6207 | 4.4658 | 4.5833 | 4.5833 | +0.096 (+2.14%) | 2,160,591 |
| 22 Dec 2005 | CNY | 4.4605 | 4.4979 | 4.4498 | 4.4872 | 4.4872 | +0.027 (+0.60%) | 1,092,987 |
| 21 Dec 2005 | CNY | 4.4872 | 4.5246 | 4.4605 | 4.4605 | 4.4605 | -0.027 (-0.60%) | 946,296 |
| 20 Dec 2005 | CNY | 4.4284 | 4.4925 | 4.4071 | 4.4872 | 4.4872 | +0.059 (+1.33%) | 972,796 |
