| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2006 | CNY | 4.7 | 5.01 | 4.67 | 4.98 | 4.98 | +0.26 (+5.51%) | 9,387,199 |
| 11 Apr 2006 | CNY | 4.81 | 4.86 | 4.64 | 4.72 | 4.72 | -0.1 (-2.07%) | 8,015,566 |
| 10 Apr 2006 | CNY | 4.57 | 4.86 | 4.5 | 4.82 | 4.82 | +0.25 (+5.47%) | 10,866,040 |
| 7 Apr 2006 | CNY | 4.51 | 4.67 | 4.43 | 4.57 | 4.57 | +0.04 (+0.88%) | 11,595,402 |
| 6 Apr 2006 | CNY | 4.42 | 4.69 | 4.38 | 4.53 | 4.53 | +0.1 (+2.26%) | 13,083,866 |
| 5 Apr 2006 | CNY | 4.36 | 4.53 | 4.28 | 4.43 | 4.43 | +0.05 (+1.14%) | 8,963,548 |
| 4 Apr 2006 | CNY | 4.3 | 4.55 | 4.2 | 4.38 | 4.38 | +0.08 (+1.86%) | 12,959,701 |
| 3 Apr 2006 | CNY | 4.16 | 4.35 | 4.09 | 4.3 | 4.3 | +0.2 (+4.88%) | 13,040,291 |
| 31 Mar 2006 | CNY | 3.96 | 4.16 | 3.95 | 4.1 | 4.1 | +0.13 (+3.27%) | 9,126,062 |
| 30 Mar 2006 | CNY | 3.99 | 4.05 | 3.96 | 3.97 | 3.97 | -0.02 (-0.50%) | 6,221,194 |
| 29 Mar 2006 | CNY | 3.99 | 4.08 | 3.97 | 3.99 | 3.99 | -0.01 (-0.25%) | 7,357,759 |
| 28 Mar 2006 | CNY | 3.8 | 4.1 | 3.79 | 4 | 4 | +0.18 (+4.71%) | 16,116,426 |
| 27 Mar 2006 | CNY | 3.76 | 3.83 | 3.69 | 3.82 | 3.82 | +0.04 (+1.06%) | 4,375,350 |
| 24 Mar 2006 | CNY | 3.9 | 3.9 | 3.77 | 3.78 | 3.78 | -0.1 (-2.58%) | 5,679,245 |
| 23 Mar 2006 | CNY | 3.8 | 3.88 | 3.8 | 3.88 | 3.88 | +0.09 (+2.37%) | 9,299,716 |
| 22 Mar 2006 | CNY | 3.75 | 3.83 | 3.74 | 3.79 | 3.79 | +0.11 (+2.99%) | 9,341,639 |
| 21 Mar 2006 | CNY | 3.67 | 3.78 | 3.65 | 3.68 | 3.68 | +0.01 (+0.27%) | 5,243,750 |
| 20 Mar 2006 | CNY | 3.64 | 3.71 | 3.59 | 3.67 | 3.67 | +0.02 (+0.55%) | 4,647,099 |
| 17 Mar 2006 | CNY | 3.45 | 3.74 | 3.44 | 3.65 | 3.65 | +0.19 (+5.49%) | 7,608,544 |
| 16 Mar 2006 | CNY | 3.47 | 3.5 | 3.43 | 3.46 | 3.46 | -0.04 (-1.14%) | 3,292,894 |
| 15 Mar 2006 | CNY | 3.46 | 3.5 | 3.43 | 3.5 | 3.5 | +0.04 (+1.16%) | 1,683,517 |
| 14 Mar 2006 | CNY | 3.49 | 3.49 | 3.41 | 3.46 | 3.46 | -0.03 (-0.86%) | 1,109,804 |
| 13 Mar 2006 | CNY | 3.4 | 3.5 | 3.4 | 3.49 | 3.49 | +0.09 (+2.65%) | 1,986,838 |
| 10 Mar 2006 | CNY | 3.45 | 3.46 | 3.4 | 3.4 | 3.4 | -0.02 (-0.58%) | 1,265,249 |
| 9 Mar 2006 | CNY | 3.42 | 3.48 | 3.4 | 3.42 | 3.42 | 0.0 (0.0%) | 1,642,210 |
| 8 Mar 2006 | CNY | 3.5 | 3.53 | 3.39 | 3.42 | 3.42 | -0.1 (-2.84%) | 3,426,502 |
| 7 Mar 2006 | CNY | 3.6 | 3.63 | 3.5 | 3.52 | 3.52 | -0.11 (-3.03%) | 2,908,867 |
| 6 Mar 2006 | CNY | 3.63 | 3.68 | 3.6 | 3.63 | 3.63 | 0.0 (0.0%) | 2,113,828 |
| 3 Mar 2006 | CNY | 3.58 | 3.67 | 3.56 | 3.63 | 3.63 | +0.05 (+1.40%) | 3,060,455 |
| 2 Mar 2006 | CNY | 3.74 | 3.75 | 3.55 | 3.58 | 3.58 | -0.14 (-3.76%) | 3,735,254 |
