| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2006 | CNY | 4.18 | 4.21 | 4.04 | 4.07 | 4.07 | -0.11 (-2.63%) | 1,046,710 |
| 19 Apr 2006 | CNY | 4.25 | 4.28 | 4.14 | 4.18 | 4.18 | -0.09 (-2.11%) | 836,900 |
| 18 Apr 2006 | CNY | 4.28 | 4.32 | 4.21 | 4.27 | 4.27 | 0.0 (0.0%) | 1,069,232 |
| 17 Apr 2006 | CNY | 4.22 | 4.36 | 4.18 | 4.27 | 4.27 | +0.04 (+0.95%) | 1,858,942 |
| 14 Apr 2006 | CNY | 4.1 | 4.24 | 4.08 | 4.23 | 4.23 | +0.11 (+2.67%) | 1,095,596 |
| 13 Apr 2006 | CNY | 4.18 | 4.29 | 4.11 | 4.12 | 4.12 | -0.07 (-1.67%) | 1,552,086 |
| 12 Apr 2006 | CNY | 4.2 | 4.21 | 4.14 | 4.19 | 4.19 | -0.02 (-0.48%) | 1,003,080 |
| 11 Apr 2006 | CNY | 4.2 | 4.29 | 4.16 | 4.21 | 4.21 | +0.01 (+0.24%) | 1,428,943 |
| 10 Apr 2006 | CNY | 4.13 | 4.21 | 4.12 | 4.2 | 4.2 | +0.09 (+2.19%) | 1,841,338 |
| 7 Apr 2006 | CNY | 4.04 | 4.13 | 4.02 | 4.11 | 4.11 | +0.05 (+1.23%) | 1,048,974 |
| 6 Apr 2006 | CNY | 4.01 | 4.08 | 4.01 | 4.06 | 4.06 | +0.02 (+0.50%) | 790,828 |
| 5 Apr 2006 | CNY | 4.04 | 4.04 | 4 | 4.04 | 4.04 | +0.01 (+0.25%) | 796,099 |
| 4 Apr 2006 | CNY | 3.98 | 4.03 | 3.97 | 4.03 | 4.03 | +0.06 (+1.51%) | 854,072 |
| 3 Apr 2006 | CNY | 3.93 | 3.98 | 3.91 | 3.97 | 3.97 | 0.0 (0.0%) | 564,037 |
| 31 Mar 2006 | CNY | 3.94 | 3.98 | 3.91 | 3.97 | 3.97 | +0.02 (+0.51%) | 452,754 |
| 30 Mar 2006 | CNY | 4.01 | 4.03 | 3.95 | 3.95 | 3.95 | -0.04 (-1.00%) | 525,095 |
| 29 Mar 2006 | CNY | 4.01 | 4.04 | 3.98 | 3.99 | 3.99 | -0.01 (-0.25%) | 792,648 |
| 28 Mar 2006 | CNY | 3.95 | 4 | 3.91 | 4 | 4 | +0.06 (+1.52%) | 449,528 |
| 27 Mar 2006 | CNY | 3.95 | 3.95 | 3.88 | 3.94 | 3.94 | -0.01 (-0.25%) | 577,920 |
| 24 Mar 2006 | CNY | 4.03 | 4.03 | 3.95 | 3.95 | 3.95 | -0.08 (-1.99%) | 501,221 |
| 23 Mar 2006 | CNY | 4 | 4.06 | 3.96 | 4.03 | 4.03 | +0.03 (+0.75%) | 721,209 |
| 22 Mar 2006 | CNY | 3.98 | 4 | 3.95 | 4 | 4 | +0.02 (+0.50%) | 480,588 |
| 21 Mar 2006 | CNY | 4 | 4.02 | 3.96 | 3.98 | 3.98 | 0.0 (0.0%) | 325,061 |
| 20 Mar 2006 | CNY | 3.9 | 3.99 | 3.9 | 3.98 | 3.98 | +0.05 (+1.27%) | 251,742 |
| 17 Mar 2006 | CNY | 3.99 | 4.02 | 3.92 | 3.93 | 3.93 | -0.06 (-1.50%) | 324,742 |
| 16 Mar 2006 | CNY | 4.03 | 4.07 | 3.98 | 3.99 | 3.99 | -0.01 (-0.25%) | 963,940 |
| 15 Mar 2006 | CNY | 3.95 | 4 | 3.92 | 4 | 4 | +0.07 (+1.78%) | 441,462 |
| 14 Mar 2006 | CNY | 3.92 | 3.94 | 3.88 | 3.93 | 3.93 | +0.01 (+0.26%) | 231,421 |
| 13 Mar 2006 | CNY | 3.88 | 3.93 | 3.85 | 3.92 | 3.92 | +0.03 (+0.77%) | 432,083 |
| 10 Mar 2006 | CNY | 3.91 | 3.93 | 3.86 | 3.89 | 3.89 | -0.01 (-0.26%) | 375,060 |
