| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2006 | CNY | 4.0717 | 4.1362 | 4.0502 | 4.086 | 4.086 | 0.0 (0.0%) | 196,346 |
| 17 Feb 2006 | CNY | 4.0502 | 4.1075 | 4.043 | 4.086 | 4.086 | +0.043 (+1.06%) | 587,221 |
| 16 Feb 2006 | CNY | 4.1577 | 4.172 | 4.0358 | 4.043 | 4.043 | -0.115 (-2.76%) | 453,375 |
| 15 Feb 2006 | CNY | 4.1505 | 4.172 | 4.1434 | 4.1577 | 4.1577 | 0.0 (0.0%) | 293,787 |
| 14 Feb 2006 | CNY | 4.1434 | 4.1577 | 4.1147 | 4.1577 | 4.1577 | +0.05 (+1.22%) | 312,725 |
| 13 Feb 2006 | CNY | 4.1649 | 4.1792 | 4.086 | 4.1075 | 4.1075 | -0.057 (-1.38%) | 331,198 |
| 10 Feb 2006 | CNY | 4.129 | 4.1649 | 4.129 | 4.1649 | 4.1649 | +0.007 (+0.17%) | 306,922 |
| 9 Feb 2006 | CNY | 4.172 | 4.1792 | 4.1075 | 4.1577 | 4.1577 | +0.007 (+0.17%) | 417,466 |
| 8 Feb 2006 | CNY | 4.129 | 4.1936 | 4.1075 | 4.1505 | 4.1505 | +0.021 (+0.52%) | 481,880 |
| 7 Feb 2006 | CNY | 4.086 | 4.2294 | 4.0717 | 4.129 | 4.129 | +0.15 (+3.78%) | 1,067,007 |
| 6 Feb 2006 | CNY | 3.9068 | 4 | 3.9068 | 3.9785 | 3.9785 | +0.086 (+2.21%) | 385,716 |
| 25 Jan 2006 | CNY | 3.9642 | 4 | 3.8208 | 3.8925 | 3.8925 | -0.072 (-1.81%) | 312,664 |
| 24 Jan 2006 | CNY | 3.9355 | 4.0143 | 3.8853 | 3.9642 | 3.9642 | +0.043 (+1.10%) | 493,924 |
| 23 Jan 2006 | CNY | 3.8781 | 3.9427 | 3.871 | 3.9212 | 3.9212 | -0.021 (-0.55%) | 283,324 |
| 20 Jan 2006 | CNY | 4.0143 | 4.0358 | 3.914 | 3.9427 | 3.9427 | -0.05 (-1.25%) | 369,894 |
| 19 Jan 2006 | CNY | 3.9068 | 4.0072 | 3.9068 | 3.9928 | 3.9928 | +0.086 (+2.20%) | 382,557 |
| 18 Jan 2006 | CNY | 3.8566 | 3.9642 | 3.8566 | 3.9068 | 3.9068 | +0.021 (+0.55%) | 627,104 |
| 17 Jan 2006 | CNY | 3.9355 | 3.9427 | 3.8208 | 3.8853 | 3.8853 | -0.057 (-1.46%) | 777,843 |
| 16 Jan 2006 | CNY | 4.0932 | 4.0932 | 3.9355 | 3.9427 | 3.9427 | -0.158 (-3.85%) | 936,858 |
| 13 Jan 2006 | CNY | 4.0143 | 4.1075 | 3.9785 | 4.1004 | 4.1004 | +0.086 (+2.14%) | 849,640 |
| 12 Jan 2006 | CNY | 4.0502 | 4.0789 | 3.9283 | 4.0143 | 4.0143 | -0.036 (-0.89%) | 1,189,406 |
| 11 Jan 2006 | CNY | 4.172 | 4.2509 | 4.0287 | 4.0502 | 4.0502 | -0.143 (-3.42%) | 704,321 |
| 10 Jan 2006 | CNY | 4.2079 | 4.2581 | 4.1936 | 4.1936 | 4.1936 | -0.057 (-1.35%) | 401,271 |
| 9 Jan 2006 | CNY | 4.1577 | 4.2652 | 4.1577 | 4.2509 | 4.2509 | +0.043 (+1.02%) | 659,016 |
| 6 Jan 2006 | CNY | 4.2724 | 4.3011 | 4.172 | 4.2079 | 4.2079 | -0.093 (-2.17%) | 519,258 |
| 5 Jan 2006 | CNY | 4.2939 | 4.3298 | 4.2151 | 4.3011 | 4.3011 | +0.007 (+0.17%) | 829,374 |
| 4 Jan 2006 | CNY | 4.0574 | 4.2939 | 4.043 | 4.2939 | 4.2939 | +0.236 (+5.83%) | 3,310,386 |
| 30 Dec 2005 | CNY | 4.0143 | 4.1219 | 4.0143 | 4.0574 | 4.0574 | +0.043 (+1.07%) | 1,976,130 |
| 29 Dec 2005 | CNY | 3.9498 | 4.0215 | 3.9427 | 4.0143 | 4.0143 | +0.007 (+0.18%) | 416,076 |
| 28 Dec 2005 | CNY | 3.8925 | 4.086 | 3.871 | 4.0072 | 4.0072 | +0.072 (+1.82%) | 1,454,872 |
