| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jan 2006 | CNY | 4.19 | 4.25 | 4.15 | 4.22 | 4.22 | +0.02 (+0.48%) | 3,286,250 |
| 18 Jan 2006 | CNY | 4.12 | 4.25 | 4.1 | 4.2 | 4.2 | +0.11 (+2.69%) | 4,759,475 |
| 17 Jan 2006 | CNY | 4.08 | 4.12 | 4.02 | 4.09 | 4.09 | +0.02 (+0.49%) | 2,526,573 |
| 16 Jan 2006 | CNY | 4.1 | 4.17 | 4.06 | 4.07 | 4.07 | -0.03 (-0.73%) | 3,182,527 |
| 13 Jan 2006 | CNY | 4.08 | 4.15 | 4.04 | 4.1 | 4.1 | +0.01 (+0.24%) | 2,983,336 |
| 12 Jan 2006 | CNY | 4.02 | 4.1 | 3.99 | 4.09 | 4.09 | +0.05 (+1.24%) | 2,654,932 |
| 11 Jan 2006 | CNY | 4.12 | 4.12 | 4.02 | 4.04 | 4.04 | -0.07 (-1.70%) | 2,713,300 |
| 10 Jan 2006 | CNY | 4.06 | 4.14 | 3.98 | 4.11 | 4.11 | +0.06 (+1.48%) | 3,679,166 |
| 9 Jan 2006 | CNY | 4.02 | 4.06 | 3.95 | 4.05 | 4.05 | +0.04 (+1.00%) | 3,297,255 |
| 6 Jan 2006 | CNY | 4.03 | 4.08 | 4 | 4.01 | 4.01 | +0.02 (+0.50%) | 5,944,048 |
| 5 Jan 2006 | CNY | 3.91 | 4.02 | 3.89 | 3.99 | 3.99 | +0.09 (+2.31%) | 5,033,387 |
| 4 Jan 2006 | CNY | 3.83 | 3.92 | 3.83 | 3.9 | 3.9 | +0.07 (+1.83%) | 2,606,045 |
| 30 Dec 2005 | CNY | 3.85 | 3.89 | 3.81 | 3.83 | 3.83 | -0.01 (-0.26%) | 2,414,676 |
| 29 Dec 2005 | CNY | 3.8 | 3.85 | 3.78 | 3.84 | 3.84 | +0.05 (+1.32%) | 2,161,371 |
| 28 Dec 2005 | CNY | 3.8 | 3.8 | 3.75 | 3.79 | 3.79 | -0.01 (-0.26%) | 1,264,173 |
| 27 Dec 2005 | CNY | 3.82 | 3.84 | 3.77 | 3.8 | 3.8 | -0.02 (-0.52%) | 1,050,126 |
| 26 Dec 2005 | CNY | 3.8 | 3.85 | 3.77 | 3.82 | 3.82 | +0.04 (+1.06%) | 1,937,300 |
| 23 Dec 2005 | CNY | 3.73 | 3.8 | 3.73 | 3.78 | 3.78 | +0.06 (+1.61%) | 1,109,609 |
| 22 Dec 2005 | CNY | 3.71 | 3.74 | 3.7 | 3.72 | 3.72 | +0.01 (+0.27%) | 865,344 |
| 21 Dec 2005 | CNY | 3.78 | 3.81 | 3.71 | 3.71 | 3.71 | -0.06 (-1.59%) | 1,182,321 |
| 20 Dec 2005 | CNY | 3.8 | 3.81 | 3.73 | 3.77 | 3.77 | -0.02 (-0.53%) | 1,425,968 |
| 19 Dec 2005 | CNY | 3.77 | 3.82 | 3.75 | 3.79 | 3.79 | 0.0 (0.0%) | 897,687 |
| 16 Dec 2005 | CNY | 3.77 | 3.8 | 3.74 | 3.79 | 3.79 | +0.02 (+0.53%) | 1,123,803 |
| 15 Dec 2005 | CNY | 3.8 | 3.86 | 3.76 | 3.77 | 3.77 | -0.03 (-0.79%) | 2,526,970 |
| 14 Dec 2005 | CNY | 3.73 | 3.85 | 3.66 | 3.8 | 3.8 | +0.05 (+1.33%) | 2,869,153 |
| 13 Dec 2005 | CNY | 3.68 | 3.78 | 3.63 | 3.75 | 3.75 | +0.05 (+1.35%) | 2,116,754 |
| 12 Dec 2005 | CNY | 3.69 | 3.72 | 3.67 | 3.7 | 3.7 | +0.01 (+0.27%) | 922,721 |
| 9 Dec 2005 | CNY | 3.63 | 3.71 | 3.61 | 3.69 | 3.69 | +0.04 (+1.10%) | 1,177,567 |
| 8 Dec 2005 | CNY | 3.68 | 3.71 | 3.63 | 3.65 | 3.65 | -0.04 (-1.08%) | 588,649 |
| 7 Dec 2005 | CNY | 3.67 | 3.75 | 3.65 | 3.69 | 3.69 | +0.08 (+2.22%) | 1,358,312 |
