| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Apr 2006 | CNY | 6.08 | 6.08 | 5.9 | 5.96 | 5.96 | -0.07 (-1.16%) | 9,598,189 |
| 17 Apr 2006 | CNY | 6.04 | 6.16 | 5.95 | 6.03 | 6.03 | -0.04 (-0.66%) | 12,020,854 |
| 14 Apr 2006 | CNY | 5.8 | 6.1 | 5.76 | 6.07 | 6.07 | +0.19 (+3.23%) | 14,456,545 |
| 13 Apr 2006 | CNY | 6.23 | 6.32 | 5.86 | 5.88 | 5.88 | -0.35 (-5.62%) | 20,848,897 |
| 12 Apr 2006 | CNY | 6.37 | 6.42 | 6.11 | 6.23 | 6.23 | -0.13 (-2.04%) | 18,983,221 |
| 11 Apr 2006 | CNY | 5.85 | 6.42 | 5.85 | 6.36 | 6.36 | +0.52 (+8.90%) | 38,579,382 |
| 10 Apr 2006 | CNY | 5.48 | 5.84 | 5.4 | 5.84 | 5.84 | +0.35 (+6.38%) | 22,441,479 |
| 7 Apr 2006 | CNY | 5.62 | 5.62 | 5.42 | 5.49 | 5.49 | -0.15 (-2.66%) | 16,140,648 |
| 6 Apr 2006 | CNY | 5.77 | 5.77 | 5.57 | 5.64 | 5.64 | -0.15 (-2.59%) | 17,949,386 |
| 5 Apr 2006 | CNY | 5.8 | 5.85 | 5.67 | 5.79 | 5.79 | -0.166 (-2.78%) | 9,901,251 |
| 5 Apr 2006 |
|
|||||||
| 4 Apr 2006 | CNY | 5.9167 | 5.9722 | 5.8167 | 5.9556 | 5.9556 | +0.056 (+0.94%) | 20,699,537 |
| 3 Apr 2006 | CNY | 5.8 | 5.9333 | 5.75 | 5.9 | 5.9 | +0.1 (+1.72%) | 20,708,650 |
| 31 Mar 2006 | CNY | 5.6 | 5.8111 | 5.5333 | 5.8 | 5.8 | +0.189 (+3.37%) | 18,736,473 |
| 30 Mar 2006 | CNY | 5.3556 | 5.6667 | 5.3556 | 5.6111 | 5.6111 | +0.317 (+5.98%) | 24,550,417 |
| 29 Mar 2006 | CNY | 5.2833 | 5.3556 | 5.2778 | 5.2944 | 5.2944 | +0.011 (+0.21%) | 7,434,439 |
| 28 Mar 2006 | CNY | 5.2778 | 5.3 | 5.2389 | 5.2833 | 5.2833 | +0.017 (+0.32%) | 3,736,026 |
| 27 Mar 2006 | CNY | 5.2 | 5.2722 | 5.1944 | 5.2667 | 5.2667 | +0.044 (+0.85%) | 3,630,618 |
| 24 Mar 2006 | CNY | 5.3444 | 5.3778 | 5.2167 | 5.2222 | 5.2222 | -0.122 (-2.29%) | 6,933,751 |
| 23 Mar 2006 | CNY | 5.3611 | 5.4722 | 5.3333 | 5.3444 | 5.3444 | +0.067 (+1.26%) | 8,995,505 |
| 21 Mar 2006 | CNY | 5.2889 | 5.3611 | 5.2556 | 5.2778 | 5.2778 | -0.005 (-0.10%) | 6,929,521 |
| 20 Mar 2006 | CNY | 5.1389 | 5.3222 | 5.1389 | 5.2833 | 5.2833 | +0.161 (+3.15%) | 7,062,082 |
| 17 Mar 2006 | CNY | 5.1722 | 5.1722 | 5.0889 | 5.1222 | 5.1222 | -0.05 (-0.97%) | 4,139,227 |
| 16 Mar 2006 | CNY | 5.2111 | 5.2111 | 5.15 | 5.1722 | 5.1722 | -0.039 (-0.75%) | 3,176,559 |
| 15 Mar 2006 | CNY | 5.1611 | 5.2222 | 5.1222 | 5.2111 | 5.2111 | +0.056 (+1.08%) | 4,492,654 |
| 14 Mar 2006 | CNY | 5.1667 | 5.1944 | 5.0944 | 5.1556 | 5.1556 | -0.005 (-0.11%) | 3,972,465 |
| 13 Mar 2006 | CNY | 5.0667 | 5.1889 | 5.0667 | 5.1611 | 5.1611 | +0.094 (+1.86%) | 5,114,671 |
| 10 Mar 2006 | CNY | 4.9944 | 5.1 | 4.9889 | 5.0667 | 5.0667 | +0.078 (+1.56%) | 3,466,672 |
| 9 Mar 2006 | CNY | 5.0167 | 5.0389 | 4.9722 | 4.9889 | 4.9889 | -0.028 (-0.55%) | 3,113,992 |
| 8 Mar 2006 | CNY | 5.0056 | 5.0444 | 4.9167 | 5.0167 | 5.0167 | -0.005 (-0.11%) | 6,829,975 |
| 7 Mar 2006 | CNY | 5.1389 | 5.1389 | 5.0056 | 5.0222 | 5.0222 | -0.117 (-2.27%) | 7,280,726 |
