| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2006 | CNY | 4.8846 | 5.2692 | 4.8846 | 5.2308 | 5.2308 | +0.362 (+7.43%) | 4,083,804 |
| 31 Mar 2006 | CNY | 4.7923 | 4.8692 | 4.7769 | 4.8692 | 4.8692 | +0.069 (+1.44%) | 1,426,497 |
| 30 Mar 2006 | CNY | 4.8769 | 4.9077 | 4.7846 | 4.8 | 4.8 | -0.092 (-1.89%) | 1,555,580 |
| 29 Mar 2006 | CNY | 4.8846 | 4.9692 | 4.8692 | 4.8923 | 4.8923 | +0.008 (+0.16%) | 1,321,645 |
| 28 Mar 2006 | CNY | 4.9077 | 4.9385 | 4.8692 | 4.8846 | 4.8846 | 0.0 (0.0%) | 1,127,188 |
| 27 Mar 2006 | CNY | 4.7692 | 4.9385 | 4.7692 | 4.8846 | 4.8846 | +0.131 (+2.75%) | 2,229,867 |
| 24 Mar 2006 | CNY | 4.8077 | 4.8385 | 4.7462 | 4.7539 | 4.7539 | -0.085 (-1.75%) | 1,856,488 |
| 23 Mar 2006 | CNY | 4.6923 | 4.8692 | 4.6923 | 4.8385 | 4.8385 | +0.146 (+3.12%) | 3,582,168 |
| 22 Mar 2006 | CNY | 4.7077 | 4.7385 | 4.6077 | 4.6923 | 4.6923 | +0.023 (+0.49%) | 3,214,261 |
| 21 Mar 2006 | CNY | 4.6769 | 4.7462 | 4.6385 | 4.6692 | 4.6692 | -0.008 (-0.16%) | 1,777,231 |
| 20 Mar 2006 | CNY | 4.5846 | 4.7077 | 4.5231 | 4.6769 | 4.6769 | +0.131 (+2.87%) | 1,979,711 |
| 17 Mar 2006 | CNY | 4.5154 | 4.5615 | 4.4769 | 4.5462 | 4.5462 | -0.008 (-0.17%) | 985,536 |
| 16 Mar 2006 | CNY | 4.5154 | 4.5692 | 4.4769 | 4.5539 | 4.5539 | +0.038 (+0.85%) | 985,715 |
| 15 Mar 2006 | CNY | 4.5154 | 4.5462 | 4.4769 | 4.5154 | 4.5154 | +0.015 (+0.34%) | 1,109,132 |
| 14 Mar 2006 | CNY | 4.4308 | 4.5615 | 4.4308 | 4.5 | 4.5 | +0.085 (+1.92%) | 2,122,438 |
| 13 Mar 2006 | CNY | 4.3462 | 4.4231 | 4.3 | 4.4154 | 4.4154 | +0.054 (+1.24%) | 1,003,798 |
| 10 Mar 2006 | CNY | 4.3846 | 4.4385 | 4.3308 | 4.3615 | 4.3615 | -0.054 (-1.22%) | 1,578,774 |
| 9 Mar 2006 | CNY | 4.4308 | 4.5 | 4.3846 | 4.4154 | 4.4154 | -0.031 (-0.69%) | 960,583 |
| 8 Mar 2006 | CNY | 4.3846 | 4.4615 | 4.3231 | 4.4462 | 4.4462 | +0.015 (+0.35%) | 433,030 |
| 7 Mar 2006 | CNY | 4.5385 | 4.5769 | 4.4231 | 4.4308 | 4.4308 | -0.138 (-3.03%) | 772,054 |
| 6 Mar 2006 | CNY | 4.6385 | 4.6539 | 4.4923 | 4.5692 | 4.5692 | -0.077 (-1.66%) | 1,047,371 |
| 3 Mar 2006 | CNY | 4.6154 | 4.6615 | 4.5846 | 4.6462 | 4.6462 | +0.008 (+0.17%) | 541,386 |
| 2 Mar 2006 | CNY | 4.7385 | 4.7769 | 4.6154 | 4.6385 | 4.6385 | -0.115 (-2.43%) | 1,234,480 |
| 1 Mar 2006 | CNY | 4.6308 | 4.7692 | 4.6308 | 4.7539 | 4.7539 | +0.108 (+2.32%) | 971,802 |
| 28 Feb 2006 | CNY | 4.6846 | 4.6846 | 4.5846 | 4.6462 | 4.6462 | -0.038 (-0.82%) | 448,497 |
| 27 Feb 2006 | CNY | 4.6769 | 4.7231 | 4.6231 | 4.6846 | 4.6846 | +0.008 (+0.16%) | 704,163 |
| 24 Feb 2006 | CNY | 4.6615 | 4.6769 | 4.5923 | 4.6769 | 4.6769 | +0.015 (+0.33%) | 875,270 |
| 23 Feb 2006 | CNY | 4.7154 | 4.7154 | 4.5769 | 4.6615 | 4.6615 | -0.062 (-1.30%) | 1,842,222 |
| 22 Feb 2006 | CNY | 4.7308 | 4.8154 | 4.7154 | 4.7231 | 4.7231 | -0.008 (-0.16%) | 1,056,380 |
| 21 Feb 2006 | CNY | 4.7308 | 4.7308 | 4.6308 | 4.7308 | 4.7308 | -0.023 (-0.49%) | 965,056 |
