| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Apr 2006 | CNY | 3.85 | 4.02 | 3.79 | 3.96 | 3.96 | +0.07 (+1.80%) | 7,737,935 |
| 27 Apr 2006 | CNY | 3.78 | 3.98 | 3.7 | 3.89 | 3.89 | +0.15 (+4.01%) | 8,087,038 |
| 26 Apr 2006 | CNY | 3.65 | 3.76 | 3.65 | 3.74 | 3.74 | +0.07 (+1.91%) | 3,743,700 |
| 25 Apr 2006 | CNY | 3.7 | 3.7 | 3.64 | 3.67 | 3.67 | -0.02 (-0.54%) | 4,040,601 |
| 24 Apr 2006 | CNY | 3.78 | 3.79 | 3.69 | 3.69 | 3.69 | -0.09 (-2.38%) | 4,027,131 |
| 21 Apr 2006 | CNY | 3.76 | 3.83 | 3.7 | 3.78 | 3.78 | +0.02 (+0.53%) | 3,247,301 |
| 20 Apr 2006 | CNY | 3.77 | 3.82 | 3.7 | 3.76 | 3.76 | -0.02 (-0.53%) | 2,745,460 |
| 19 Apr 2006 | CNY | 3.78 | 3.84 | 3.71 | 3.78 | 3.78 | +0.02 (+0.53%) | 2,739,078 |
| 18 Apr 2006 | CNY | 3.8 | 3.8 | 3.73 | 3.76 | 3.76 | -0.02 (-0.53%) | 3,329,702 |
| 17 Apr 2006 | CNY | 3.82 | 3.84 | 3.74 | 3.78 | 3.78 | -0.02 (-0.53%) | 3,401,586 |
| 14 Apr 2006 | CNY | 3.73 | 3.8 | 3.71 | 3.8 | 3.8 | +0.07 (+1.88%) | 2,274,287 |
| 13 Apr 2006 | CNY | 3.86 | 3.87 | 3.72 | 3.73 | 3.73 | -0.13 (-3.37%) | 3,362,370 |
| 12 Apr 2006 | CNY | 3.87 | 3.9 | 3.82 | 3.86 | 3.86 | -0.01 (-0.26%) | 2,861,917 |
| 11 Apr 2006 | CNY | 3.85 | 3.93 | 3.83 | 3.87 | 3.87 | +0.03 (+0.78%) | 4,756,493 |
| 10 Apr 2006 | CNY | 3.75 | 3.85 | 3.74 | 3.84 | 3.84 | +0.1 (+2.67%) | 5,324,872 |
| 7 Apr 2006 | CNY | 3.71 | 3.75 | 3.65 | 3.74 | 3.74 | +0.03 (+0.81%) | 3,597,945 |
| 6 Apr 2006 | CNY | 3.73 | 3.78 | 3.69 | 3.71 | 3.71 | -0.02 (-0.54%) | 3,617,867 |
| 5 Apr 2006 | CNY | 3.74 | 3.8 | 3.7 | 3.73 | 3.73 | -0.01 (-0.27%) | 4,259,393 |
| 4 Apr 2006 | CNY | 3.6 | 3.78 | 3.6 | 3.74 | 3.74 | +0.14 (+3.89%) | 7,692,710 |
| 3 Apr 2006 | CNY | 3.59 | 3.63 | 3.54 | 3.6 | 3.6 | +0.02 (+0.56%) | 4,009,170 |
| 31 Mar 2006 | CNY | 3.56 | 3.58 | 3.53 | 3.58 | 3.58 | +0.02 (+0.56%) | 2,436,514 |
| 30 Mar 2006 | CNY | 3.55 | 3.56 | 3.5 | 3.56 | 3.56 | +0.03 (+0.85%) | 2,921,200 |
| 29 Mar 2006 | CNY | 3.54 | 3.58 | 3.52 | 3.53 | 3.53 | -0.01 (-0.28%) | 8,089,567 |
| 28 Mar 2006 | CNY | 3.54 | 3.57 | 3.51 | 3.54 | 3.54 | +0.01 (+0.28%) | 2,923,891 |
| 27 Mar 2006 | CNY | 3.56 | 3.56 | 3.49 | 3.53 | 3.53 | -0.03 (-0.84%) | 5,063,248 |
| 24 Mar 2006 | CNY | 3.58 | 3.59 | 3.54 | 3.56 | 3.56 | -0.02 (-0.56%) | 2,745,256 |
| 23 Mar 2006 | CNY | 3.53 | 3.59 | 3.53 | 3.58 | 3.58 | +0.04 (+1.13%) | 2,723,934 |
| 22 Mar 2006 | CNY | 3.6 | 3.6 | 3.52 | 3.54 | 3.54 | -0.06 (-1.67%) | 4,910,374 |
| 21 Mar 2006 | CNY | 3.62 | 3.62 | 3.56 | 3.6 | 3.6 | -0.02 (-0.55%) | 4,557,185 |
| 20 Mar 2006 | CNY | 3.61 | 3.62 | 3.59 | 3.62 | 3.62 | 0.0 (0.0%) | 1,894,508 |
