| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2006 | CNY | 3.33 | 3.45 | 3.3 | 3.39 | 3.39 | +0.055 (+1.65%) | 1,102,662 |
| 4 Jan 2006 | CNY | 3.305 | 3.37 | 3.29 | 3.335 | 3.335 | +0.03 (+0.91%) | 801,566 |
| 30 Dec 2005 | CNY | 3.45 | 3.45 | 3.29 | 3.305 | 3.305 | -0.14 (-4.06%) | 1,335,432 |
| 29 Dec 2005 | CNY | 3.51 | 3.54 | 3.4 | 3.445 | 3.445 | -0.065 (-1.85%) | 2,059,016 |
| 28 Dec 2005 | CNY | 3.265 | 3.51 | 3.23 | 3.51 | 3.51 | +0.24 (+7.34%) | 3,850,806 |
| 27 Dec 2005 | CNY | 3.27 | 3.29 | 3.22 | 3.27 | 3.27 | -0.015 (-0.46%) | 369,818 |
| 26 Dec 2005 | CNY | 3.23 | 3.3 | 3.225 | 3.285 | 3.285 | +0.055 (+1.70%) | 835,534 |
| 23 Dec 2005 | CNY | 3.175 | 3.235 | 3.165 | 3.23 | 3.23 | +0.045 (+1.41%) | 535,530 |
| 22 Dec 2005 | CNY | 3.175 | 3.215 | 3.15 | 3.185 | 3.185 | -0.04 (-1.24%) | 599,498 |
| 21 Dec 2005 | CNY | 3.2 | 3.255 | 3.19 | 3.225 | 3.225 | -0.035 (-1.07%) | 435,588 |
| 20 Dec 2005 | CNY | 3.25 | 3.275 | 3.18 | 3.26 | 3.26 | -0.005 (-0.15%) | 612,972 |
| 19 Dec 2005 | CNY | 3.315 | 3.315 | 3.265 | 3.265 | 3.265 | -0.06 (-1.80%) | 572,000 |
| 16 Dec 2005 | CNY | 3.33 | 3.35 | 3.255 | 3.325 | 3.325 | -0.01 (-0.30%) | 670,366 |
| 15 Dec 2005 | CNY | 3.28 | 3.425 | 3.26 | 3.335 | 3.335 | +0.055 (+1.68%) | 1,427,156 |
| 14 Dec 2005 | CNY | 3.23 | 3.295 | 3.225 | 3.28 | 3.28 | +0.02 (+0.61%) | 771,240 |
| 13 Dec 2005 | CNY | 3.215 | 3.285 | 3.15 | 3.26 | 3.26 | +0.045 (+1.40%) | 1,073,564 |
| 12 Dec 2005 | CNY | 3.21 | 3.3 | 3.2 | 3.215 | 3.215 | +0.035 (+1.10%) | 944,700 |
| 9 Dec 2005 | CNY | 3.155 | 3.185 | 3.105 | 3.18 | 3.18 | -0.01 (-0.31%) | 780,384 |
| 8 Dec 2005 | CNY | 3.165 | 3.2 | 3.025 | 3.19 | 3.19 | +0.02 (+0.63%) | 1,294,218 |
| 7 Dec 2005 | CNY | 3.155 | 3.19 | 3.115 | 3.17 | 3.17 | -0.01 (-0.31%) | 925,326 |
| 6 Dec 2005 | CNY | 3.275 | 3.305 | 3.14 | 3.18 | 3.18 | -0.245 (-7.15%) | 1,219,500 |
| 5 Dec 2005 | CNY | 3.36 | 3.635 | 3.36 | 3.425 | 3.425 | +0.12 (+3.63%) | 2,048,922 |
| 2 Dec 2005 | CNY | 3.365 | 3.38 | 3.29 | 3.305 | 3.305 | -0.095 (-2.79%) | 488,200 |
| 1 Dec 2005 | CNY | 3.4 | 3.435 | 3.325 | 3.4 | 3.4 | -0.015 (-0.44%) | 270,800 |
| 30 Nov 2005 | CNY | 3.4 | 3.44 | 3.375 | 3.415 | 3.415 | +0.015 (+0.44%) | 378,922 |
| 29 Nov 2005 | CNY | 3.515 | 3.515 | 3.395 | 3.4 | 3.4 | -0.1 (-2.86%) | 407,974 |
| 28 Nov 2005 | CNY | 3.465 | 3.505 | 3.425 | 3.5 | 3.5 | +0.025 (+0.72%) | 706,174 |
| 25 Nov 2005 | CNY | 3.54 | 3.54 | 3.46 | 3.475 | 3.475 | -0.06 (-1.70%) | 776,240 |
| 24 Nov 2005 | CNY | 3.55 | 3.59 | 3.525 | 3.535 | 3.535 | -0.005 (-0.14%) | 486,600 |
| 23 Nov 2005 | CNY | 3.5 | 3.57 | 3.49 | 3.54 | 3.54 | +0.015 (+0.43%) | 578,660 |
