| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2006 | CNY | 3.58 | 3.67 | 3.56 | 3.65 | 3.65 | +0.06 (+1.67%) | 597,914 |
| 21 Mar 2006 | CNY | 3.6 | 3.63 | 3.55 | 3.59 | 3.59 | -0.01 (-0.28%) | 391,431 |
| 20 Mar 2006 | CNY | 3.53 | 3.61 | 3.49 | 3.6 | 3.6 | +0.06 (+1.69%) | 421,050 |
| 17 Mar 2006 | CNY | 3.57 | 3.58 | 3.5 | 3.54 | 3.54 | -0.03 (-0.84%) | 321,890 |
| 16 Mar 2006 | CNY | 3.57 | 3.61 | 3.56 | 3.57 | 3.57 | -0.01 (-0.28%) | 403,901 |
| 15 Mar 2006 | CNY | 3.55 | 3.58 | 3.48 | 3.58 | 3.58 | +0.03 (+0.85%) | 659,261 |
| 14 Mar 2006 | CNY | 3.51 | 3.56 | 3.51 | 3.55 | 3.55 | 0.0 (0.0%) | 180,390 |
| 13 Mar 2006 | CNY | 3.46 | 3.56 | 3.46 | 3.55 | 3.55 | +0.07 (+2.01%) | 275,010 |
| 10 Mar 2006 | CNY | 3.53 | 3.55 | 3.47 | 3.48 | 3.48 | -0.02 (-0.57%) | 261,700 |
| 9 Mar 2006 | CNY | 3.54 | 3.56 | 3.5 | 3.5 | 3.5 | -0.04 (-1.13%) | 251,110 |
| 8 Mar 2006 | CNY | 3.56 | 3.58 | 3.47 | 3.54 | 3.54 | -0.04 (-1.12%) | 563,300 |
| 7 Mar 2006 | CNY | 3.71 | 3.71 | 3.57 | 3.58 | 3.58 | -0.12 (-3.24%) | 749,750 |
| 6 Mar 2006 | CNY | 3.69 | 3.85 | 3.64 | 3.7 | 3.7 | +0.02 (+0.54%) | 921,654 |
| 3 Mar 2006 | CNY | 3.63 | 3.7 | 3.6 | 3.68 | 3.68 | +0.03 (+0.82%) | 625,218 |
| 2 Mar 2006 | CNY | 3.75 | 3.75 | 3.62 | 3.65 | 3.65 | -0.1 (-2.67%) | 699,264 |
| 1 Mar 2006 | CNY | 3.7 | 3.78 | 3.68 | 3.75 | 3.75 | +0.05 (+1.35%) | 620,555 |
| 28 Feb 2006 | CNY | 3.74 | 3.74 | 3.62 | 3.7 | 3.7 | -0.04 (-1.07%) | 738,963 |
| 27 Feb 2006 | CNY | 3.76 | 3.78 | 3.72 | 3.74 | 3.74 | -0.02 (-0.53%) | 529,355 |
| 24 Feb 2006 | CNY | 3.75 | 3.77 | 3.7 | 3.76 | 3.76 | +0.01 (+0.27%) | 717,460 |
| 23 Feb 2006 | CNY | 3.73 | 3.75 | 3.66 | 3.75 | 3.75 | +0.02 (+0.54%) | 650,522 |
| 22 Feb 2006 | CNY | 3.76 | 3.79 | 3.73 | 3.73 | 3.73 | -0.02 (-0.53%) | 582,695 |
| 21 Feb 2006 | CNY | 3.66 | 3.76 | 3.64 | 3.75 | 3.75 | +0.08 (+2.18%) | 890,239 |
| 20 Feb 2006 | CNY | 3.72 | 3.76 | 3.66 | 3.67 | 3.67 | -0.08 (-2.13%) | 829,900 |
| 17 Feb 2006 | CNY | 3.75 | 3.83 | 3.72 | 3.75 | 3.75 | -0.02 (-0.53%) | 1,063,621 |
| 16 Feb 2006 | CNY | 3.93 | 3.93 | 3.75 | 3.77 | 3.77 | -0.17 (-4.31%) | 1,701,880 |
| 15 Feb 2006 | CNY | 3.95 | 4.02 | 3.92 | 3.94 | 3.94 | -0.04 (-1.01%) | 1,312,970 |
| 14 Feb 2006 | CNY | 4.05 | 4.05 | 3.94 | 3.98 | 3.98 | -0.08 (-1.97%) | 1,521,681 |
| 13 Feb 2006 | CNY | 3.96 | 4.07 | 3.91 | 4.06 | 4.06 | +0.11 (+2.78%) | 5,691,363 |
| 10 Feb 2006 | CNY | 3.7 | 3.96 | 3.68 | 3.95 | 3.95 | +0.24 (+6.47%) | 4,041,911 |
| 9 Feb 2006 | CNY | 3.81 | 3.85 | 3.7 | 3.71 | 3.71 | -0.12 (-3.13%) | 1,504,502 |
