| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2006 | CNY | 3.85 | 3.95 | 3.8083 | 3.9417 | 3.9417 | +0.1 (+2.60%) | 1,350,019 |
| 24 Feb 2006 | CNY | 3.825 | 3.8583 | 3.7917 | 3.8417 | 3.8417 | 0.0 (0.0%) | 691,318 |
| 23 Feb 2006 | CNY | 3.8333 | 3.85 | 3.7667 | 3.8417 | 3.8417 | +0.042 (+1.10%) | 751,276 |
| 22 Feb 2006 | CNY | 3.8333 | 3.8667 | 3.7667 | 3.8 | 3.8 | -0.058 (-1.51%) | 610,680 |
| 21 Feb 2006 | CNY | 3.675 | 3.8833 | 3.6583 | 3.8583 | 3.8583 | +0.15 (+4.04%) | 922,048 |
| 20 Feb 2006 | CNY | 3.7083 | 3.7667 | 3.7 | 3.7083 | 3.7083 | -0.05 (-1.33%) | 554,926 |
| 17 Feb 2006 | CNY | 3.7667 | 3.8417 | 3.7333 | 3.7583 | 3.7583 | -0.042 (-1.10%) | 677,760 |
| 16 Feb 2006 | CNY | 3.9833 | 3.9833 | 3.8 | 3.8 | 3.8 | -0.2 (-5%) | 1,061,640 |
| 15 Feb 2006 | CNY | 3.95 | 4.0167 | 3.9417 | 4 | 4 | +0.058 (+1.48%) | 1,325,070 |
| 14 Feb 2006 | CNY | 3.9083 | 3.9583 | 3.875 | 3.9417 | 3.9417 | +0.033 (+0.85%) | 720,900 |
| 13 Feb 2006 | CNY | 3.9417 | 3.95 | 3.8667 | 3.9083 | 3.9083 | -0.033 (-0.85%) | 792,007 |
| 10 Feb 2006 | CNY | 3.9 | 3.9667 | 3.8417 | 3.9417 | 3.9417 | 0.0 (0.0%) | 1,120,518 |
| 9 Feb 2006 | CNY | 3.9667 | 4.075 | 3.9333 | 3.9417 | 3.9417 | +0.008 (+0.21%) | 3,224,634 |
| 8 Feb 2006 | CNY | 3.7833 | 3.9417 | 3.7583 | 3.9333 | 3.9333 | +0.142 (+3.73%) | 2,039,614 |
| 7 Feb 2006 | CNY | 3.8833 | 3.8833 | 3.6917 | 3.7917 | 3.7917 | +0.117 (+3.18%) | 1,849,986 |
| 25 Jan 2006 | CNY | 4 | 4.0833 | 3.6333 | 3.675 | 3.675 | -0.358 (-8.88%) | 2,905,446 |
| 24 Jan 2006 | CNY | 4.0167 | 4.1333 | 4.0167 | 4.0333 | 4.0333 | 0.0 (0.0%) | 1,238,244 |
| 23 Jan 2006 | CNY | 4.0833 | 4.1167 | 4 | 4.0333 | 4.0333 | -0.033 (-0.82%) | 1,533,547 |
| 20 Jan 2006 | CNY | 4.15 | 4.1917 | 4.0417 | 4.0667 | 4.0667 | -0.058 (-1.41%) | 2,871,939 |
| 19 Jan 2006 | CNY | 4.025 | 4.1333 | 3.9667 | 4.125 | 4.125 | +0.1 (+2.48%) | 2,321,294 |
| 18 Jan 2006 | CNY | 3.875 | 4.0833 | 3.8667 | 4.025 | 4.025 | +0.142 (+3.65%) | 1,605,018 |
| 17 Jan 2006 | CNY | 3.875 | 3.9333 | 3.8167 | 3.8833 | 3.8833 | +0.008 (+0.21%) | 803,472 |
| 16 Jan 2006 | CNY | 3.9833 | 3.9833 | 3.8417 | 3.875 | 3.875 | -0.125 (-3.13%) | 1,296,168 |
| 13 Jan 2006 | CNY | 4 | 4.1417 | 3.95 | 4 | 4 | +0.05 (+1.27%) | 3,609,348 |
| 12 Jan 2006 | CNY | 3.7583 | 3.9583 | 3.7333 | 3.95 | 3.95 | +0.192 (+5.10%) | 2,204,482 |
| 11 Jan 2006 | CNY | 3.8167 | 3.8583 | 3.75 | 3.7583 | 3.7583 | -0.092 (-2.38%) | 1,000,080 |
| 10 Jan 2006 | CNY | 3.8833 | 3.8833 | 3.775 | 3.85 | 3.85 | -0.017 (-0.43%) | 1,078,090 |
| 9 Jan 2006 | CNY | 3.8417 | 3.8917 | 3.7917 | 3.8667 | 3.8667 | +0.025 (+0.65%) | 1,382,762 |
| 6 Jan 2006 | CNY | 3.7833 | 3.9167 | 3.75 | 3.8417 | 3.8417 | +0.058 (+1.54%) | 2,203,592 |
| 5 Jan 2006 | CNY | 3.7083 | 3.8 | 3.65 | 3.7833 | 3.7833 | +0.058 (+1.57%) | 1,627,132 |
