| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Mar 2006 | CNY | 3.63 | 3.65 | 3.6 | 3.61 | 3.61 | -0.03 (-0.82%) | 826,054 |
| 20 Mar 2006 | CNY | 3.56 | 3.65 | 3.54 | 3.64 | 3.64 | +0.04 (+1.11%) | 909,895 |
| 17 Mar 2006 | CNY | 3.62 | 3.62 | 3.54 | 3.6 | 3.6 | -0.02 (-0.55%) | 426,639 |
| 16 Mar 2006 | CNY | 3.64 | 3.64 | 3.55 | 3.62 | 3.62 | -0.01 (-0.28%) | 693,843 |
| 15 Mar 2006 | CNY | 3.61 | 3.67 | 3.61 | 3.63 | 3.63 | +0.05 (+1.40%) | 1,540,242 |
| 14 Mar 2006 | CNY | 3.56 | 3.58 | 3.48 | 3.58 | 3.58 | +0.06 (+1.70%) | 836,925 |
| 13 Mar 2006 | CNY | 3.54 | 3.55 | 3.46 | 3.52 | 3.52 | -0.01 (-0.28%) | 861,840 |
| 10 Mar 2006 | CNY | 3.51 | 3.56 | 3.5 | 3.53 | 3.53 | +0.02 (+0.57%) | 570,686 |
| 9 Mar 2006 | CNY | 3.5 | 3.58 | 3.5 | 3.51 | 3.51 | -0.03 (-0.85%) | 536,660 |
| 8 Mar 2006 | CNY | 3.65 | 3.65 | 3.5 | 3.54 | 3.54 | -0.11 (-3.01%) | 1,303,127 |
| 7 Mar 2006 | CNY | 3.88 | 3.88 | 3.65 | 3.65 | 3.65 | -0.24 (-6.17%) | 1,955,621 |
| 6 Mar 2006 | CNY | 3.8 | 3.91 | 3.79 | 3.89 | 3.89 | +0.12 (+3.18%) | 5,492,555 |
| 3 Mar 2006 | CNY | 3.73 | 3.79 | 3.7 | 3.77 | 3.77 | +0.01 (+0.27%) | 1,029,193 |
| 2 Mar 2006 | CNY | 3.77 | 3.82 | 3.71 | 3.76 | 3.76 | -0.01 (-0.27%) | 1,876,125 |
| 1 Mar 2006 | CNY | 3.76 | 3.78 | 3.7 | 3.77 | 3.77 | 0.0 (0.0%) | 1,778,501 |
| 28 Feb 2006 | CNY | 3.78 | 3.8 | 3.66 | 3.77 | 3.77 | -0.04 (-1.05%) | 993,516 |
| 27 Feb 2006 | CNY | 3.82 | 3.85 | 3.77 | 3.81 | 3.81 | -0.01 (-0.26%) | 921,001 |
| 24 Feb 2006 | CNY | 3.79 | 3.86 | 3.78 | 3.82 | 3.82 | +0.03 (+0.79%) | 1,219,543 |
| 23 Feb 2006 | CNY | 3.8 | 3.85 | 3.75 | 3.79 | 3.79 | -0.01 (-0.26%) | 1,144,441 |
| 22 Feb 2006 | CNY | 3.81 | 3.86 | 3.79 | 3.8 | 3.8 | 0.0 (0.0%) | 898,520 |
| 21 Feb 2006 | CNY | 3.73 | 3.81 | 3.7 | 3.8 | 3.8 | +0.05 (+1.33%) | 1,239,537 |
| 20 Feb 2006 | CNY | 3.68 | 3.83 | 3.66 | 3.75 | 3.75 | +0.04 (+1.08%) | 1,389,111 |
| 17 Feb 2006 | CNY | 3.88 | 3.94 | 3.7 | 3.71 | 3.71 | -0.17 (-4.38%) | 2,187,850 |
| 16 Feb 2006 | CNY | 4.13 | 4.14 | 3.87 | 3.88 | 3.88 | -0.25 (-6.05%) | 2,651,584 |
| 15 Feb 2006 | CNY | 4.16 | 4.18 | 4.12 | 4.13 | 4.13 | -0.05 (-1.20%) | 1,272,970 |
| 14 Feb 2006 | CNY | 4.2 | 4.2 | 4.13 | 4.18 | 4.18 | -0.02 (-0.48%) | 1,062,334 |
| 13 Feb 2006 | CNY | 4.13 | 4.24 | 4.11 | 4.2 | 4.2 | +0.02 (+0.48%) | 1,268,970 |
| 10 Feb 2006 | CNY | 4.13 | 4.19 | 4.11 | 4.18 | 4.18 | +0.04 (+0.97%) | 1,279,469 |
| 9 Feb 2006 | CNY | 4.24 | 4.25 | 4.12 | 4.14 | 4.14 | -0.11 (-2.59%) | 1,519,935 |
| 8 Feb 2006 | CNY | 4.23 | 4.28 | 4.08 | 4.25 | 4.25 | +0.02 (+0.47%) | 2,276,814 |
