| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Mar 2006 | CNY | 3.7 | 3.76 | 3.64 | 3.72 | 3.72 | +0.01 (+0.27%) | 2,825,975 |
| 28 Feb 2006 | CNY | 3.7 | 3.74 | 3.61 | 3.71 | 3.71 | -0.03 (-0.80%) | 3,437,874 |
| 27 Feb 2006 | CNY | 3.85 | 3.89 | 3.73 | 3.74 | 3.74 | -0.09 (-2.35%) | 2,965,924 |
| 24 Feb 2006 | CNY | 3.77 | 3.84 | 3.76 | 3.83 | 3.83 | +0.04 (+1.06%) | 4,221,487 |
| 23 Feb 2006 | CNY | 3.79 | 3.82 | 3.71 | 3.79 | 3.79 | 0.0 (0.0%) | 3,896,310 |
| 22 Feb 2006 | CNY | 3.63 | 3.85 | 3.63 | 3.79 | 3.79 | +0.19 (+5.28%) | 10,685,980 |
| 21 Feb 2006 | CNY | 3.5 | 3.6 | 3.47 | 3.6 | 3.6 | +0.08 (+2.27%) | 2,812,213 |
| 20 Feb 2006 | CNY | 3.5 | 3.61 | 3.48 | 3.52 | 3.52 | +0.01 (+0.28%) | 2,864,024 |
| 17 Feb 2006 | CNY | 3.53 | 3.59 | 3.47 | 3.51 | 3.51 | -0.04 (-1.13%) | 4,782,175 |
| 16 Feb 2006 | CNY | 3.76 | 3.77 | 3.53 | 3.55 | 3.55 | -0.21 (-5.59%) | 6,985,983 |
| 15 Feb 2006 | CNY | 3.81 | 3.85 | 3.72 | 3.76 | 3.76 | -0.08 (-2.08%) | 6,677,050 |
| 14 Feb 2006 | CNY | 3.87 | 3.89 | 3.8 | 3.84 | 3.84 | -0.03 (-0.78%) | 2,927,917 |
| 13 Feb 2006 | CNY | 3.81 | 3.88 | 3.8 | 3.87 | 3.87 | +0.06 (+1.57%) | 4,906,077 |
| 10 Feb 2006 | CNY | 3.83 | 3.85 | 3.73 | 3.81 | 3.81 | -0.02 (-0.52%) | 5,922,010 |
| 9 Feb 2006 | CNY | 3.89 | 3.94 | 3.81 | 3.83 | 3.83 | -0.03 (-0.78%) | 5,956,981 |
| 8 Feb 2006 | CNY | 3.86 | 3.91 | 3.79 | 3.86 | 3.86 | +0.02 (+0.52%) | 6,096,858 |
| 7 Feb 2006 | CNY | 3.78 | 3.93 | 3.75 | 3.84 | 3.84 | +0.05 (+1.32%) | 9,759,065 |
| 6 Feb 2006 | CNY | 3.67 | 3.79 | 3.6 | 3.79 | 3.79 | +0.1 (+2.71%) | 6,757,686 |
| 25 Jan 2006 | CNY | 3.68 | 3.72 | 3.57 | 3.69 | 3.69 | +0.01 (+0.27%) | 5,662,327 |
| 24 Jan 2006 | CNY | 3.63 | 3.77 | 3.61 | 3.68 | 3.68 | +0.05 (+1.38%) | 6,726,434 |
| 23 Jan 2006 | CNY | 3.55 | 3.69 | 3.53 | 3.63 | 3.63 | +0.06 (+1.68%) | 8,017,819 |
| 20 Jan 2006 | CNY | 3.52 | 3.62 | 3.45 | 3.57 | 3.57 | +0.05 (+1.42%) | 11,971,825 |
| 19 Jan 2006 | CNY | 3.47 | 3.53 | 3.42 | 3.52 | 3.52 | +0.04 (+1.15%) | 8,899,269 |
| 18 Jan 2006 | CNY | 3.68 | 3.69 | 3.33 | 3.48 | 3.48 | -0.64 (-15.53%) | 21,133,403 |
| 26 Dec 2005 | CNY | 4.16 | 4.31 | 4.11 | 4.12 | 4.12 | -0.02 (-0.48%) | 7,641,387 |
| 23 Dec 2005 | CNY | 4.18 | 4.22 | 4.13 | 4.14 | 4.14 | -0.04 (-0.96%) | 5,149,899 |
| 22 Dec 2005 | CNY | 3.98 | 4.2 | 3.94 | 4.18 | 4.18 | +0.22 (+5.56%) | 7,124,237 |
| 21 Dec 2005 | CNY | 3.9 | 4.03 | 3.9 | 3.96 | 3.96 | +0.03 (+0.76%) | 3,800,907 |
| 20 Dec 2005 | CNY | 4.04 | 4.04 | 3.87 | 3.93 | 3.93 | +0.26 (+7.08%) | 17,633,477 |
| 2 Dec 2005 | CNY | 3.63 | 3.68 | 3.56 | 3.67 | 3.67 | +0.06 (+1.66%) | 3,341,450 |
