| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2006 | CNY | 4.64 | 4.65 | 4.5 | 4.64 | 4.64 | -0.02 (-0.43%) | 1,441,324 |
| 9 Jan 2006 | CNY | 4.67 | 4.74 | 4.56 | 4.66 | 4.66 | +0.08 (+1.75%) | 1,546,370 |
| 6 Jan 2006 | CNY | 4.61 | 4.72 | 4.56 | 4.58 | 4.58 | -0.05 (-1.08%) | 2,387,500 |
| 5 Jan 2006 | CNY | 4.55 | 4.92 | 4.5 | 4.63 | 4.63 | +0.16 (+3.58%) | 5,666,595 |
| 4 Jan 2006 | CNY | 4.26 | 4.6 | 4.26 | 4.47 | 4.47 | +0.24 (+5.67%) | 2,220,449 |
| 30 Dec 2005 | CNY | 4.29 | 4.29 | 4.2 | 4.23 | 4.23 | -0.06 (-1.40%) | 1,078,855 |
| 29 Dec 2005 | CNY | 4.11 | 4.38 | 4.08 | 4.29 | 4.29 | +0.16 (+3.87%) | 2,695,340 |
| 28 Dec 2005 | CNY | 4.1 | 4.18 | 4.04 | 4.13 | 4.13 | +0.06 (+1.47%) | 1,209,312 |
| 27 Dec 2005 | CNY | 4.08 | 4.12 | 4.05 | 4.07 | 4.07 | -0.04 (-0.97%) | 890,931 |
| 26 Dec 2005 | CNY | 4.16 | 4.17 | 4.07 | 4.11 | 4.11 | -0.04 (-0.96%) | 1,179,295 |
| 23 Dec 2005 | CNY | 4.14 | 4.16 | 4.09 | 4.15 | 4.15 | +0.01 (+0.24%) | 616,660 |
| 22 Dec 2005 | CNY | 4.05 | 4.15 | 4.03 | 4.14 | 4.14 | +0.07 (+1.72%) | 669,177 |
| 21 Dec 2005 | CNY | 4.15 | 4.15 | 4.03 | 4.07 | 4.07 | -0.08 (-1.93%) | 980,048 |
| 20 Dec 2005 | CNY | 4.08 | 4.17 | 4.06 | 4.15 | 4.15 | +0.06 (+1.47%) | 1,272,714 |
| 19 Dec 2005 | CNY | 3.99 | 4.13 | 3.98 | 4.09 | 4.09 | +0.05 (+1.24%) | 1,569,947 |
| 16 Dec 2005 | CNY | 3.89 | 4.08 | 3.89 | 4.04 | 4.04 | +0.1 (+2.54%) | 1,534,765 |
| 15 Dec 2005 | CNY | 4 | 4.02 | 3.91 | 3.94 | 3.94 | -0.04 (-1.01%) | 776,800 |
| 14 Dec 2005 | CNY | 3.88 | 4 | 3.84 | 3.98 | 3.98 | +0.1 (+2.58%) | 1,389,355 |
| 13 Dec 2005 | CNY | 3.94 | 3.94 | 3.83 | 3.88 | 3.88 | -0.06 (-1.52%) | 750,268 |
| 12 Dec 2005 | CNY | 3.88 | 3.99 | 3.85 | 3.94 | 3.94 | +0.12 (+3.14%) | 1,631,099 |
| 9 Dec 2005 | CNY | 3.71 | 3.85 | 3.68 | 3.82 | 3.82 | +0.1 (+2.69%) | 488,300 |
| 8 Dec 2005 | CNY | 3.8 | 3.81 | 3.71 | 3.72 | 3.72 | +0.01 (+0.27%) | 394,400 |
| 7 Dec 2005 | CNY | 3.67 | 3.73 | 3.65 | 3.71 | 3.71 | +0.05 (+1.37%) | 321,085 |
| 6 Dec 2005 | CNY | 3.65 | 3.7 | 3.6 | 3.66 | 3.66 | +0.04 (+1.10%) | 334,842 |
| 5 Dec 2005 | CNY | 3.76 | 3.76 | 3.61 | 3.62 | 3.62 | -0.14 (-3.72%) | 465,725 |
| 2 Dec 2005 | CNY | 3.9 | 3.92 | 3.75 | 3.76 | 3.76 | -0.14 (-3.59%) | 562,299 |
| 1 Dec 2005 | CNY | 3.94 | 3.98 | 3.88 | 3.9 | 3.9 | -0.07 (-1.76%) | 308,029 |
| 30 Nov 2005 | CNY | 3.89 | 3.98 | 3.77 | 3.97 | 3.97 | +0.05 (+1.28%) | 973,257 |
| 29 Nov 2005 | CNY | 3.94 | 4.05 | 3.91 | 3.92 | 3.92 | 0.0 (0.0%) | 1,640,289 |
| 28 Nov 2005 | CNY | 3.92 | 3.93 | 3.87 | 3.92 | 3.92 | 0.0 (0.0%) | 483,095 |
