| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Feb 2006 | CNY | 3.2288 | 3.2288 | 3.0792 | 3.084 | 3.084 | -0.145 (-4.48%) | 2,981,243 |
| 8 Feb 2006 | CNY | 3.2191 | 3.2529 | 3.1467 | 3.2288 | 3.2288 | +0.01 (+0.30%) | 2,934,385 |
| 7 Feb 2006 | CNY | 3.3494 | 3.3543 | 3.1998 | 3.2191 | 3.2191 | -0.121 (-3.61%) | 5,519,352 |
| 6 Feb 2006 | CNY | 3.306 | 3.3543 | 3.2239 | 3.3398 | 3.3398 | +0.058 (+1.76%) | 4,541,216 |
| 25 Jan 2006 | CNY | 3.2722 | 3.3349 | 3.2191 | 3.2819 | 3.2819 | +0.01 (+0.30%) | 4,478,458 |
| 24 Jan 2006 | CNY | 3.3205 | 3.417 | 3.2336 | 3.2722 | 3.2722 | -0.058 (-1.74%) | 4,902,420 |
| 23 Jan 2006 | CNY | 3.2191 | 3.4556 | 3.1902 | 3.3301 | 3.3301 | +0.034 (+1.03%) | 8,095,906 |
| 20 Jan 2006 | CNY | 3.1998 | 3.4653 | 3.1178 | 3.2963 | 3.2963 | +0.097 (+3.02%) | 11,736,647 |
| 19 Jan 2006 | CNY | 3.0888 | 3.2577 | 3.0888 | 3.1998 | 3.1998 | +0.111 (+3.59%) | 6,930,417 |
| 18 Jan 2006 | CNY | 3.0357 | 3.1129 | 3.0164 | 3.0888 | 3.0888 | +0.053 (+1.75%) | 3,276,209 |
| 17 Jan 2006 | CNY | 3.055 | 3.0936 | 3.0164 | 3.0357 | 3.0357 | -0.019 (-0.63%) | 2,887,344 |
| 16 Jan 2006 | CNY | 3.1853 | 3.195 | 3.0454 | 3.055 | 3.055 | -0.145 (-4.53%) | 3,799,320 |
| 13 Jan 2006 | CNY | 3.1564 | 3.2481 | 3.1274 | 3.1998 | 3.1998 | +0.043 (+1.37%) | 7,811,023 |
| 12 Jan 2006 | CNY | 3.0309 | 3.1805 | 2.9875 | 3.1564 | 3.1564 | +0.126 (+4.14%) | 5,659,976 |
| 11 Jan 2006 | CNY | 3.1033 | 3.1612 | 3.0212 | 3.0309 | 3.0309 | -0.097 (-3.09%) | 4,469,618 |
| 10 Jan 2006 | CNY | 3.0792 | 3.1274 | 3.0405 | 3.1274 | 3.1274 | +0.053 (+1.73%) | 4,558,990 |
| 9 Jan 2006 | CNY | 3.0116 | 3.0792 | 3.0019 | 3.0743 | 3.0743 | +0.077 (+2.58%) | 5,268,060 |
| 6 Jan 2006 | CNY | 3.0068 | 3.0502 | 2.973 | 2.9971 | 2.9971 | +0.005 (+0.16%) | 4,608,275 |
| 5 Jan 2006 | CNY | 2.9826 | 2.9971 | 2.9344 | 2.9923 | 2.9923 | +0.015 (+0.49%) | 4,526,145 |
| 4 Jan 2006 | CNY | 2.9344 | 2.9875 | 2.9151 | 2.9778 | 2.9778 | +0.019 (+0.65%) | 3,085,373 |
| 30 Dec 2005 | CNY | 2.9778 | 3.0164 | 2.9537 | 2.9585 | 2.9585 | -0.01 (-0.33%) | 5,410,721 |
| 29 Dec 2005 | CNY | 2.9633 | 2.9778 | 2.9344 | 2.9682 | 2.9682 | +0.005 (+0.17%) | 3,848,586 |
| 28 Dec 2005 | CNY | 2.9682 | 2.9682 | 2.9199 | 2.9633 | 2.9633 | +0.005 (+0.16%) | 2,588,717 |
| 27 Dec 2005 | CNY | 2.9151 | 2.9778 | 2.9006 | 2.9585 | 2.9585 | +0.053 (+1.83%) | 4,286,524 |
| 26 Dec 2005 | CNY | 2.862 | 2.9199 | 2.8475 | 2.9054 | 2.9054 | +0.043 (+1.52%) | 3,260,909 |
| 23 Dec 2005 | CNY | 2.8571 | 2.8813 | 2.833 | 2.862 | 2.862 | -0.005 (-0.17%) | 2,201,771 |
| 22 Dec 2005 | CNY | 2.8282 | 2.8765 | 2.8089 | 2.8668 | 2.8668 | +0.024 (+0.85%) | 1,826,776 |
| 21 Dec 2005 | CNY | 2.8861 | 2.8909 | 2.8234 | 2.8427 | 2.8427 | -0.039 (-1.34%) | 1,554,663 |
| 20 Dec 2005 | CNY | 2.862 | 2.8958 | 2.8185 | 2.8813 | 2.8813 | +0.015 (+0.51%) | 2,989,440 |
| 19 Dec 2005 | CNY | 2.9344 | 2.9344 | 2.8571 | 2.8668 | 2.8668 | -0.068 (-2.30%) | 3,768,170 |
