| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2006 | CNY | 4.18 | 4.18 | 4.05 | 4.08 | 4.08 | -0.09 (-2.16%) | 1,440,386 |
| 12 Jan 2006 | CNY | 4.13 | 4.18 | 4.08 | 4.17 | 4.17 | +0.01 (+0.24%) | 2,216,799 |
| 11 Jan 2006 | CNY | 4.08 | 4.17 | 4.07 | 4.16 | 4.16 | +0.04 (+0.97%) | 2,203,240 |
| 10 Jan 2006 | CNY | 4.04 | 4.13 | 4.01 | 4.12 | 4.12 | +0.08 (+1.98%) | 2,339,297 |
| 9 Jan 2006 | CNY | 3.96 | 4.07 | 3.96 | 4.04 | 4.04 | +0.07 (+1.76%) | 1,811,362 |
| 6 Jan 2006 | CNY | 3.94 | 4.01 | 3.92 | 3.97 | 3.97 | 0.0 (0.0%) | 1,645,851 |
| 5 Jan 2006 | CNY | 3.9 | 4 | 3.9 | 3.97 | 3.97 | +0.04 (+1.02%) | 1,647,429 |
| 4 Jan 2006 | CNY | 3.84 | 3.94 | 3.77 | 3.93 | 3.93 | +0.08 (+2.08%) | 1,680,688 |
| 30 Dec 2005 | CNY | 3.95 | 3.98 | 3.84 | 3.85 | 3.85 | -0.13 (-3.27%) | 1,972,330 |
| 29 Dec 2005 | CNY | 3.91 | 4.02 | 3.91 | 3.98 | 3.98 | +0.05 (+1.27%) | 2,479,841 |
| 28 Dec 2005 | CNY | 3.85 | 3.94 | 3.84 | 3.93 | 3.93 | +0.06 (+1.55%) | 1,922,130 |
| 27 Dec 2005 | CNY | 3.85 | 3.88 | 3.81 | 3.87 | 3.87 | +0.03 (+0.78%) | 1,671,642 |
| 26 Dec 2005 | CNY | 3.79 | 3.87 | 3.79 | 3.84 | 3.84 | +0.06 (+1.59%) | 2,175,248 |
| 23 Dec 2005 | CNY | 3.75 | 3.79 | 3.75 | 3.78 | 3.78 | +0.03 (+0.80%) | 858,930 |
| 22 Dec 2005 | CNY | 3.77 | 3.79 | 3.71 | 3.75 | 3.75 | -0.02 (-0.53%) | 1,328,111 |
| 21 Dec 2005 | CNY | 3.8 | 3.83 | 3.76 | 3.77 | 3.77 | -0.05 (-1.31%) | 958,694 |
| 20 Dec 2005 | CNY | 3.81 | 3.82 | 3.76 | 3.82 | 3.82 | +0.01 (+0.26%) | 995,036 |
| 19 Dec 2005 | CNY | 3.79 | 3.85 | 3.75 | 3.81 | 3.81 | +0.04 (+1.06%) | 1,294,193 |
| 16 Dec 2005 | CNY | 3.78 | 3.79 | 3.74 | 3.77 | 3.77 | -0.01 (-0.26%) | 1,120,278 |
| 15 Dec 2005 | CNY | 3.82 | 3.87 | 3.78 | 3.78 | 3.78 | -0.04 (-1.05%) | 1,517,665 |
| 14 Dec 2005 | CNY | 3.8 | 3.83 | 3.75 | 3.82 | 3.82 | +0.02 (+0.53%) | 1,382,398 |
| 13 Dec 2005 | CNY | 3.85 | 3.85 | 3.75 | 3.8 | 3.8 | -0.04 (-1.04%) | 1,439,659 |
| 12 Dec 2005 | CNY | 3.8 | 3.86 | 3.77 | 3.84 | 3.84 | +0.06 (+1.59%) | 1,422,166 |
| 9 Dec 2005 | CNY | 3.74 | 3.81 | 3.71 | 3.78 | 3.78 | +0.04 (+1.07%) | 1,587,650 |
| 8 Dec 2005 | CNY | 3.79 | 3.8 | 3.74 | 3.74 | 3.74 | -0.05 (-1.32%) | 1,100,800 |
| 7 Dec 2005 | CNY | 3.78 | 3.81 | 3.72 | 3.79 | 3.79 | +0.02 (+0.53%) | 1,341,569 |
| 6 Dec 2005 | CNY | 3.74 | 3.81 | 3.71 | 3.77 | 3.77 | +0.03 (+0.80%) | 1,623,251 |
| 5 Dec 2005 | CNY | 3.73 | 3.81 | 3.7 | 3.74 | 3.74 | -0.01 (-0.27%) | 2,346,856 |
| 2 Dec 2005 | CNY | 3.84 | 3.86 | 3.73 | 3.75 | 3.75 | -0.12 (-3.10%) | 2,665,401 |
| 1 Dec 2005 | CNY | 3.85 | 3.91 | 3.83 | 3.87 | 3.87 | +0.03 (+0.78%) | 1,610,994 |
