| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2006 | CNY | 4.0089 | 4.142 | 3.9842 | 4.0138 | 4.0138 | +0.02 (+0.49%) | 6,250,137 |
| 5 Apr 2006 | CNY | 4.0089 | 4.0631 | 3.9497 | 3.9941 | 3.9941 | -0.01 (-0.24%) | 4,323,955 |
| 4 Apr 2006 | CNY | 3.9842 | 4.073 | 3.9448 | 4.0039 | 4.0039 | +0.049 (+1.25%) | 7,131,808 |
| 3 Apr 2006 | CNY | 3.856 | 3.9941 | 3.7919 | 3.9546 | 3.9546 | +0.128 (+3.35%) | 9,011,182 |
| 31 Mar 2006 | CNY | 3.7475 | 3.8807 | 3.7475 | 3.8264 | 3.8264 | +0.039 (+1.04%) | 6,209,253 |
| 30 Mar 2006 | CNY | 3.8807 | 3.8807 | 3.7821 | 3.787 | 3.787 | -0.079 (-2.04%) | 2,852,990 |
| 29 Mar 2006 | CNY | 3.7968 | 3.9103 | 3.7919 | 3.8659 | 3.8659 | +0.074 (+1.95%) | 5,592,094 |
| 28 Mar 2006 | CNY | 3.7968 | 3.8116 | 3.7722 | 3.7919 | 3.7919 | -0.02 (-0.52%) | 1,746,669 |
| 27 Mar 2006 | CNY | 3.7722 | 3.8264 | 3.7475 | 3.8116 | 3.8116 | +0.054 (+1.44%) | 1,600,377 |
| 24 Mar 2006 | CNY | 3.8511 | 3.8659 | 3.7475 | 3.7574 | 3.7574 | -0.104 (-2.68%) | 4,981,356 |
| 23 Mar 2006 | CNY | 3.8462 | 3.8708 | 3.7673 | 3.861 | 3.861 | +0.015 (+0.38%) | 3,903,275 |
| 22 Mar 2006 | CNY | 3.8363 | 3.8708 | 3.7821 | 3.8462 | 3.8462 | 0.0 (0.0%) | 1,734,862 |
| 21 Mar 2006 | CNY | 3.856 | 3.861 | 3.787 | 3.8462 | 3.8462 | +0.01 (+0.26%) | 2,020,583 |
| 20 Mar 2006 | CNY | 3.8116 | 3.8708 | 3.8116 | 3.8363 | 3.8363 | +0.025 (+0.65%) | 1,605,123 |
| 17 Mar 2006 | CNY | 3.8116 | 3.8462 | 3.7919 | 3.8116 | 3.8116 | -0.01 (-0.26%) | 1,783,269 |
| 16 Mar 2006 | CNY | 3.8659 | 3.8955 | 3.8116 | 3.8215 | 3.8215 | -0.049 (-1.27%) | 1,295,283 |
| 15 Mar 2006 | CNY | 3.7722 | 3.8757 | 3.7475 | 3.8708 | 3.8708 | +0.089 (+2.35%) | 3,386,863 |
| 14 Mar 2006 | CNY | 3.7722 | 3.787 | 3.718 | 3.7821 | 3.7821 | +0.015 (+0.39%) | 748,534 |
| 13 Mar 2006 | CNY | 3.7081 | 3.7821 | 3.7081 | 3.7673 | 3.7673 | +0.059 (+1.60%) | 723,501 |
| 10 Mar 2006 | CNY | 3.7032 | 3.7327 | 3.6933 | 3.7081 | 3.7081 | +0.005 (+0.13%) | 1,230,184 |
| 9 Mar 2006 | CNY | 3.7919 | 3.7968 | 3.6933 | 3.7032 | 3.7032 | -0.079 (-2.09%) | 1,636,930 |
| 8 Mar 2006 | CNY | 3.7623 | 3.8215 | 3.7377 | 3.7821 | 3.7821 | +0.015 (+0.39%) | 1,276,924 |
| 7 Mar 2006 | CNY | 3.8708 | 3.8708 | 3.7574 | 3.7673 | 3.7673 | -0.094 (-2.43%) | 2,350,328 |
| 6 Mar 2006 | CNY | 3.8462 | 3.9398 | 3.8264 | 3.861 | 3.861 | +0.005 (+0.13%) | 1,166,627 |
| 3 Mar 2006 | CNY | 3.9349 | 3.9793 | 3.8018 | 3.856 | 3.856 | -0.094 (-2.37%) | 3,508,545 |
| 2 Mar 2006 | CNY | 4.0828 | 4.0927 | 3.93 | 3.9497 | 3.9497 | -0.123 (-3.03%) | 3,473,073 |
| 1 Mar 2006 | CNY | 4.0138 | 4.1223 | 3.9694 | 4.073 | 4.073 | +0.054 (+1.35%) | 4,362,037 |
| 28 Feb 2006 | CNY | 4.0138 | 4.0286 | 3.9349 | 4.0187 | 4.0187 | +0.005 (+0.12%) | 1,918,771 |
| 27 Feb 2006 | CNY | 3.9941 | 4.0335 | 3.9497 | 4.0138 | 4.0138 | +0.03 (+0.74%) | 3,019,034 |
| 24 Feb 2006 | CNY | 3.9892 | 4.0434 | 3.9448 | 3.9842 | 3.9842 | -0.005 (-0.13%) | 1,627,549 |
