| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Mar 2006 | CNY | 4.2 | 4.28 | 4.11 | 4.14 | 4.14 | -0.08 (-1.90%) | 43,362,676 |
| 23 Mar 2006 | CNY | 4.14 | 4.35 | 4.09 | 4.22 | 4.22 | +0.08 (+1.93%) | 75,793,420 |
| 22 Mar 2006 | CNY | 4.11 | 4.18 | 4.05 | 4.14 | 4.14 | +0.03 (+0.73%) | 35,550,890 |
| 21 Mar 2006 | CNY | 3.87 | 4.24 | 3.83 | 4.11 | 4.11 | +0.25 (+6.48%) | 72,578,287 |
| 20 Mar 2006 | CNY | 3.85 | 3.87 | 3.78 | 3.86 | 3.86 | +0.03 (+0.78%) | 19,506,845 |
| 17 Mar 2006 | CNY | 3.8 | 3.88 | 3.79 | 3.83 | 3.83 | +0.04 (+1.06%) | 20,885,048 |
| 16 Mar 2006 | CNY | 3.81 | 3.83 | 3.76 | 3.79 | 3.79 | -0.03 (-0.79%) | 20,392,966 |
| 15 Mar 2006 | CNY | 3.72 | 3.86 | 3.67 | 3.82 | 3.82 | +0.08 (+2.14%) | 32,375,018 |
| 14 Mar 2006 | CNY | 3.71 | 3.79 | 3.7 | 3.74 | 3.74 | +0.05 (+1.36%) | 28,672,975 |
| 13 Mar 2006 | CNY | 3.62 | 3.7 | 3.6 | 3.69 | 3.69 | +0.07 (+1.93%) | 25,129,436 |
| 10 Mar 2006 | CNY | 3.7 | 3.7 | 3.57 | 3.62 | 3.62 | -0.1 (-2.69%) | 32,523,352 |
| 9 Mar 2006 | CNY | 3.92 | 3.92 | 3.71 | 3.72 | 3.72 | -0.2 (-5.10%) | 32,007,973 |
| 8 Mar 2006 | CNY | 3.85 | 3.94 | 3.83 | 3.92 | 3.92 | +0.05 (+1.29%) | 22,865,825 |
| 7 Mar 2006 | CNY | 4.05 | 4.06 | 3.85 | 3.87 | 3.87 | -0.2 (-4.91%) | 31,026,430 |
| 6 Mar 2006 | CNY | 4.1 | 4.18 | 4.06 | 4.07 | 4.07 | -0.03 (-0.73%) | 22,386,701 |
| 3 Mar 2006 | CNY | 4.1 | 4.15 | 4.01 | 4.1 | 4.1 | -0.04 (-0.97%) | 29,687,053 |
| 2 Mar 2006 | CNY | 4.08 | 4.24 | 4.07 | 4.14 | 4.14 | +0.09 (+2.22%) | 91,194,267 |
| 1 Mar 2006 | CNY | 4.06 | 4.08 | 3.98 | 4.05 | 4.05 | -0.01 (-0.25%) | 35,171,631 |
| 28 Feb 2006 | CNY | 3.92 | 4.08 | 3.83 | 4.06 | 4.06 | +0.13 (+3.31%) | 48,569,968 |
| 27 Feb 2006 | CNY | 4.05 | 4.07 | 3.91 | 3.93 | 3.93 | -0.11 (-2.72%) | 31,231,162 |
| 24 Feb 2006 | CNY | 4.07 | 4.07 | 3.98 | 4.04 | 4.04 | -0.03 (-0.74%) | 30,748,270 |
| 23 Feb 2006 | CNY | 4.1 | 4.14 | 3.99 | 4.07 | 4.07 | -0.03 (-0.73%) | 31,250,616 |
| 22 Feb 2006 | CNY | 4.11 | 4.18 | 4.07 | 4.1 | 4.1 | 0.0 (0.0%) | 36,567,031 |
| 21 Feb 2006 | CNY | 4.04 | 4.12 | 3.92 | 4.1 | 4.1 | +0.06 (+1.49%) | 33,618,922 |
| 20 Feb 2006 | CNY | 3.94 | 4.14 | 3.94 | 4.04 | 4.04 | +0.1 (+2.54%) | 64,634,740 |
| 17 Feb 2006 | CNY | 4.08 | 4.15 | 3.88 | 3.94 | 3.94 | -0.17 (-4.14%) | 68,536,754 |
| 16 Feb 2006 | CNY | 4.34 | 4.34 | 4.1 | 4.11 | 4.11 | -0.23 (-5.30%) | 62,337,819 |
| 15 Feb 2006 | CNY | 4.36 | 4.41 | 4.3 | 4.34 | 4.34 | -0.02 (-0.46%) | 42,687,429 |
| 14 Feb 2006 | CNY | 4.36 | 4.43 | 4.3 | 4.36 | 4.36 | -0.01 (-0.23%) | 25,802,871 |
| 13 Feb 2006 | CNY | 4.43 | 4.44 | 4.25 | 4.37 | 4.37 | -0.07 (-1.58%) | 51,011,485 |
