| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2006 | CNY | 4.2179 | 4.425 | 4.1464 | 4.3464 | 4.3464 | +0.129 (+3.05%) | 26,564,804 |
| 19 Apr 2006 | CNY | 4.0643 | 4.2286 | 4.0393 | 4.2179 | 4.2179 | +0.164 (+4.05%) | 23,606,710 |
| 18 Apr 2006 | CNY | 4.0393 | 4.125 | 4.0179 | 4.0536 | 4.0536 | +0.014 (+0.35%) | 9,325,453 |
| 17 Apr 2006 | CNY | 4.0714 | 4.0964 | 3.9929 | 4.0393 | 4.0393 | -0.032 (-0.79%) | 9,725,559 |
| 14 Apr 2006 | CNY | 4.0357 | 4.1143 | 3.9714 | 4.0714 | 4.0714 | +0.029 (+0.70%) | 10,634,142 |
| 13 Apr 2006 | CNY | 4.2429 | 4.2429 | 4.0143 | 4.0429 | 4.0429 | -0.211 (-4.95%) | 15,069,208 |
| 12 Apr 2006 | CNY | 4.2821 | 4.3571 | 4.2321 | 4.2536 | 4.2536 | -0.029 (-0.67%) | 21,409,707 |
| 11 Apr 2006 | CNY | 4.2143 | 4.3536 | 4.1643 | 4.2821 | 4.2821 | +0.079 (+1.87%) | 33,362,915 |
| 10 Apr 2006 | CNY | 4.0643 | 4.2071 | 4.0643 | 4.2036 | 4.2036 | +0.139 (+3.43%) | 19,178,594 |
| 7 Apr 2006 | CNY | 4.2679 | 4.2679 | 4.0107 | 4.0643 | 4.0643 | -0.2 (-4.69%) | 23,924,566 |
| 6 Apr 2006 | CNY | 4.2143 | 4.3214 | 4.1786 | 4.2643 | 4.2643 | +0.05 (+1.19%) | 20,454,663 |
| 5 Apr 2006 | CNY | 4.2036 | 4.25 | 4.1357 | 4.2143 | 4.2143 | +0.004 (+0.09%) | 20,358,587 |
| 4 Apr 2006 | CNY | 4.3286 | 4.3679 | 4.1321 | 4.2107 | 4.2107 | -0.107 (-2.48%) | 33,408,662 |
| 3 Apr 2006 | CNY | 4.3143 | 4.4571 | 4.2786 | 4.3179 | 4.3179 | +0.025 (+0.58%) | 24,528,089 |
| 31 Mar 2006 | CNY | 4.1679 | 4.3143 | 4.1357 | 4.2929 | 4.2929 | +0.125 (+3.00%) | 17,853,368 |
| 30 Mar 2006 | CNY | 4.0179 | 4.2286 | 4.0143 | 4.1679 | 4.1679 | +0.154 (+3.83%) | 25,886,204 |
| 29 Mar 2006 | CNY | 4.0607 | 4.1071 | 3.9893 | 4.0143 | 4.0143 | -0.046 (-1.14%) | 17,800,624 |
| 28 Mar 2006 | CNY | 3.9107 | 4.0714 | 3.8786 | 4.0607 | 4.0607 | +0.175 (+4.50%) | 25,912,972 |
| 27 Mar 2006 | CNY | 3.7893 | 3.9 | 3.7714 | 3.8857 | 3.8857 | +0.096 (+2.54%) | 11,568,600 |
| 24 Mar 2006 | CNY | 3.9036 | 3.9643 | 3.7821 | 3.7893 | 3.7893 | -0.114 (-2.93%) | 12,646,768 |
| 23 Mar 2006 | CNY | 3.9107 | 3.9857 | 3.875 | 3.9036 | 3.9036 | -0.007 (-0.18%) | 16,973,485 |
| 22 Mar 2006 | CNY | 3.8179 | 3.9214 | 3.7821 | 3.9107 | 3.9107 | +0.129 (+3.40%) | 18,489,923 |
| 21 Mar 2006 | CNY | 3.7071 | 3.8286 | 3.7071 | 3.7821 | 3.7821 | +0.075 (+2.02%) | 14,056,168 |
| 20 Mar 2006 | CNY | 3.7071 | 3.75 | 3.6393 | 3.7071 | 3.7071 | +0.014 (+0.38%) | 15,912,666 |
| 17 Mar 2006 | CNY | 3.75 | 3.8 | 3.65 | 3.6929 | 3.6929 | -0.057 (-1.52%) | 14,824,670 |
| 16 Mar 2006 | CNY | 3.875 | 3.875 | 3.7321 | 3.75 | 3.75 | -0.143 (-3.67%) | 18,945,094 |
| 15 Mar 2006 | CNY | 3.8143 | 3.9357 | 3.8143 | 3.8929 | 3.8929 | +0.057 (+1.49%) | 17,562,736 |
| 14 Mar 2006 | CNY | 3.7643 | 3.85 | 3.7429 | 3.8357 | 3.8357 | +0.068 (+1.80%) | 6,399,898 |
| 13 Mar 2006 | CNY | 3.7679 | 3.8143 | 3.7429 | 3.7679 | 3.7679 | 0.0 (0.0%) | 6,866,540 |
| 10 Mar 2006 | CNY | 3.75 | 3.8643 | 3.7393 | 3.7679 | 3.7679 | +0.018 (+0.48%) | 9,733,368 |
