| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Apr 2006 | CNY | 4.32 | 4.32 | 4.08 | 4.1 | 4.1 | -0.22 (-5.09%) | 5,700,365 |
| 21 Apr 2006 | CNY | 4.28 | 4.37 | 4.18 | 4.32 | 4.32 | +0.04 (+0.93%) | 4,916,971 |
| 20 Apr 2006 | CNY | 4.21 | 4.3 | 4.16 | 4.28 | 4.28 | +0.05 (+1.18%) | 5,289,122 |
| 19 Apr 2006 | CNY | 4.32 | 4.32 | 4.2 | 4.23 | 4.23 | -0.09 (-2.08%) | 5,273,506 |
| 18 Apr 2006 | CNY | 4.38 | 4.38 | 4.29 | 4.32 | 4.32 | -0.06 (-1.37%) | 3,989,180 |
| 17 Apr 2006 | CNY | 4.39 | 4.46 | 4.33 | 4.38 | 4.38 | -0.01 (-0.23%) | 4,101,750 |
| 14 Apr 2006 | CNY | 4.3 | 4.42 | 4.24 | 4.39 | 4.39 | +0.04 (+0.92%) | 4,981,776 |
| 13 Apr 2006 | CNY | 4.62 | 4.63 | 4.33 | 4.35 | 4.35 | -0.27 (-5.84%) | 9,214,473 |
| 12 Apr 2006 | CNY | 4.68 | 4.71 | 4.61 | 4.62 | 4.62 | -0.04 (-0.86%) | 5,735,016 |
| 11 Apr 2006 | CNY | 4.8 | 4.82 | 4.6 | 4.66 | 4.66 | -0.15 (-3.12%) | 6,985,456 |
| 10 Apr 2006 | CNY | 4.8 | 4.82 | 4.72 | 4.81 | 4.81 | +0.01 (+0.21%) | 6,572,898 |
| 7 Apr 2006 | CNY | 4.68 | 4.81 | 4.66 | 4.8 | 4.8 | +0.16 (+3.45%) | 12,500,601 |
| 6 Apr 2006 | CNY | 4.67 | 4.71 | 4.58 | 4.64 | 4.64 | -0.02 (-0.43%) | 7,865,811 |
| 5 Apr 2006 | CNY | 4.68 | 4.72 | 4.57 | 4.66 | 4.66 | 0.0 (0.0%) | 7,874,691 |
| 4 Apr 2006 | CNY | 4.7 | 4.72 | 4.61 | 4.66 | 4.66 | -0.04 (-0.85%) | 7,003,910 |
| 3 Apr 2006 | CNY | 4.66 | 4.73 | 4.56 | 4.7 | 4.7 | +0.05 (+1.08%) | 9,111,160 |
| 31 Mar 2006 | CNY | 4.55 | 4.68 | 4.51 | 4.65 | 4.65 | +0.14 (+3.10%) | 12,816,674 |
| 30 Mar 2006 | CNY | 4.44 | 4.58 | 4.4 | 4.51 | 4.51 | +0.07 (+1.58%) | 8,404,171 |
| 29 Mar 2006 | CNY | 4.47 | 4.51 | 4.42 | 4.44 | 4.44 | -0.03 (-0.67%) | 5,513,358 |
| 28 Mar 2006 | CNY | 4.46 | 4.53 | 4.43 | 4.47 | 4.47 | +0.02 (+0.45%) | 6,189,334 |
| 27 Mar 2006 | CNY | 4.35 | 4.47 | 4.31 | 4.45 | 4.45 | +0.09 (+2.06%) | 5,474,671 |
| 24 Mar 2006 | CNY | 4.43 | 4.46 | 4.31 | 4.36 | 4.36 | -0.07 (-1.58%) | 5,345,318 |
| 23 Mar 2006 | CNY | 4.41 | 4.54 | 4.3 | 4.43 | 4.43 | 0.0 (0.0%) | 10,533,664 |
| 22 Mar 2006 | CNY | 4.21 | 4.44 | 4.2 | 4.43 | 4.43 | +0.18 (+4.24%) | 9,572,146 |
| 21 Mar 2006 | CNY | 4.1 | 4.31 | 4.06 | 4.25 | 4.25 | +1.027 (+31.88%) | 11,322,187 |
| 21 Mar 2006 |
|
|||||||
| 3 Mar 2006 | CNY | 4.2349 | 4.2955 | 4.1818 | 4.1894 | 4.1894 | -0.053 (-1.25%) | 4,450,699 |
| 2 Mar 2006 | CNY | 4.3333 | 4.3409 | 4.2121 | 4.2424 | 4.2424 | -0.076 (-1.76%) | 3,459,159 |
| 1 Mar 2006 | CNY | 4.303 | 4.3485 | 4.2879 | 4.3182 | 4.3182 | +0.015 (+0.35%) | 2,841,798 |
| 28 Feb 2006 | CNY | 4.2652 | 4.303 | 4.1818 | 4.303 | 4.303 | +0.053 (+1.25%) | 2,254,494 |
| 27 Feb 2006 | CNY | 4.3561 | 4.4242 | 4.1742 | 4.25 | 4.25 | -0.099 (-2.27%) | 4,926,791 |
