| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2006 | CNY | 2.1805 | 2.2663 | 2.1331 | 2.2544 | 2.2544 | +0.071 (+3.25%) | 11,167,418 |
| 25 Jan 2006 | CNY | 2.1686 | 2.2071 | 2.1302 | 2.1834 | 2.1834 | +0.015 (+0.68%) | 14,343,817 |
| 24 Jan 2006 | CNY | 1.9793 | 2.1686 | 1.9675 | 2.1686 | 2.1686 | +0.198 (+10.06%) | 26,342,236 |
| 23 Jan 2006 | CNY | 2.003 | 2.0148 | 1.9527 | 1.9704 | 1.9704 | -0.033 (-1.63%) | 6,242,826 |
| 20 Jan 2006 | CNY | 1.9586 | 2.0237 | 1.9586 | 2.003 | 2.003 | +0.05 (+2.58%) | 12,100,852 |
| 19 Jan 2006 | CNY | 1.929 | 1.9734 | 1.929 | 1.9527 | 1.9527 | +0.03 (+1.54%) | 5,318,193 |
| 18 Jan 2006 | CNY | 1.8905 | 1.932 | 1.8905 | 1.9231 | 1.9231 | +0.033 (+1.72%) | 3,451,331 |
| 17 Jan 2006 | CNY | 1.8965 | 1.9112 | 1.8787 | 1.8905 | 1.8905 | -0.021 (-1.08%) | 3,451,960 |
| 16 Jan 2006 | CNY | 1.9527 | 1.9645 | 1.9112 | 1.9112 | 1.9112 | -0.042 (-2.13%) | 4,284,488 |
| 13 Jan 2006 | CNY | 1.9823 | 1.9882 | 1.9468 | 1.9527 | 1.9527 | -0.027 (-1.34%) | 4,267,909 |
| 12 Jan 2006 | CNY | 1.9468 | 1.9823 | 1.9379 | 1.9793 | 1.9793 | +0.03 (+1.52%) | 4,145,100 |
| 11 Jan 2006 | CNY | 1.9645 | 1.9852 | 1.9438 | 1.9497 | 1.9497 | -0.018 (-0.90%) | 5,626,337 |
| 10 Jan 2006 | CNY | 1.9852 | 1.9882 | 1.9379 | 1.9675 | 1.9675 | -0.018 (-0.89%) | 4,991,898 |
| 9 Jan 2006 | CNY | 1.9823 | 1.9882 | 1.9527 | 1.9852 | 1.9852 | +0.009 (+0.45%) | 5,614,666 |
| 6 Jan 2006 | CNY | 1.9083 | 2.0148 | 1.9083 | 1.9763 | 1.9763 | +0.071 (+3.73%) | 14,591,547 |
| 5 Jan 2006 | CNY | 1.8787 | 1.9053 | 1.8787 | 1.9053 | 1.9053 | +0.018 (+0.94%) | 4,645,776 |
| 4 Jan 2006 | CNY | 1.8787 | 1.8905 | 1.8698 | 1.8876 | 1.8876 | +0.006 (+0.31%) | 6,168,601 |
| 30 Dec 2005 | CNY | 1.9112 | 1.926 | 1.8669 | 1.8817 | 1.8817 | -0.027 (-1.39%) | 3,112,320 |
| 29 Dec 2005 | CNY | 1.8787 | 1.9201 | 1.8698 | 1.9083 | 1.9083 | +0.021 (+1.10%) | 4,681,617 |
| 28 Dec 2005 | CNY | 1.8817 | 1.9083 | 1.8728 | 1.8876 | 1.8876 | -0.003 (-0.15%) | 2,219,206 |
| 27 Dec 2005 | CNY | 1.9172 | 1.9201 | 1.8876 | 1.8905 | 1.8905 | -0.024 (-1.24%) | 2,885,718 |
| 26 Dec 2005 | CNY | 1.8817 | 1.9349 | 1.8639 | 1.9142 | 1.9142 | +0.035 (+1.89%) | 7,143,281 |
| 23 Dec 2005 | CNY | 1.8787 | 1.8876 | 1.858 | 1.8787 | 1.8787 | +0.006 (+0.32%) | 4,406,996 |
| 22 Dec 2005 | CNY | 1.8669 | 1.8876 | 1.8462 | 1.8728 | 1.8728 | -0.015 (-0.78%) | 4,721,383 |
| 21 Dec 2005 | CNY | 1.8935 | 1.9763 | 1.858 | 1.8876 | 1.8876 | +0.041 (+2.24%) | 14,725,632 |
| 20 Dec 2005 | CNY | 1.8077 | 1.8491 | 1.8077 | 1.8462 | 1.8462 | +0.027 (+1.47%) | 5,659,529 |
| 19 Dec 2005 | CNY | 1.8107 | 1.8373 | 1.7929 | 1.8195 | 1.8195 | +0.009 (+0.49%) | 2,505,039 |
| 16 Dec 2005 | CNY | 1.7959 | 1.8107 | 1.784 | 1.8107 | 1.8107 | +0.006 (+0.33%) | 2,527,841 |
| 15 Dec 2005 | CNY | 1.8195 | 1.8462 | 1.8018 | 1.8047 | 1.8047 | -0.027 (-1.46%) | 3,212,896 |
| 14 Dec 2005 | CNY | 1.8018 | 1.8373 | 1.7811 | 1.8314 | 1.8314 | +0.024 (+1.31%) | 4,244,952 |
