| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Apr 2006 | CNY | 3.96 | 4 | 3.79 | 3.82 | 3.82 | -0.15 (-3.78%) | 3,058,585 |
| 21 Apr 2006 | CNY | 3.87 | 4.01 | 3.85 | 3.97 | 3.97 | +0.1 (+2.58%) | 3,047,499 |
| 20 Apr 2006 | CNY | 3.92 | 3.93 | 3.84 | 3.87 | 3.87 | -0.05 (-1.28%) | 2,790,278 |
| 19 Apr 2006 | CNY | 3.97 | 3.98 | 3.9 | 3.92 | 3.92 | -0.06 (-1.51%) | 1,726,728 |
| 18 Apr 2006 | CNY | 3.99 | 4 | 3.93 | 3.98 | 3.98 | +0.01 (+0.25%) | 2,240,565 |
| 17 Apr 2006 | CNY | 3.93 | 3.99 | 3.9 | 3.97 | 3.97 | +0.02 (+0.51%) | 2,284,245 |
| 14 Apr 2006 | CNY | 3.87 | 3.96 | 3.84 | 3.95 | 3.95 | +0.08 (+2.07%) | 2,081,581 |
| 13 Apr 2006 | CNY | 4 | 4.01 | 3.86 | 3.87 | 3.87 | -0.11 (-2.76%) | 2,736,954 |
| 12 Apr 2006 | CNY | 4 | 4.02 | 3.94 | 3.98 | 3.98 | -0.02 (-0.50%) | 2,436,866 |
| 11 Apr 2006 | CNY | 3.92 | 4.04 | 3.91 | 4 | 4 | +0.07 (+1.78%) | 4,826,029 |
| 10 Apr 2006 | CNY | 3.85 | 3.94 | 3.85 | 3.93 | 3.93 | +0.06 (+1.55%) | 3,008,923 |
| 7 Apr 2006 | CNY | 3.81 | 3.89 | 3.81 | 3.87 | 3.87 | +0.07 (+1.84%) | 2,837,797 |
| 6 Apr 2006 | CNY | 3.85 | 3.85 | 3.8 | 3.8 | 3.8 | -0.05 (-1.30%) | 2,377,967 |
| 5 Apr 2006 | CNY | 3.78 | 3.85 | 3.74 | 3.85 | 3.85 | +0.07 (+1.85%) | 2,623,906 |
| 4 Apr 2006 | CNY | 3.77 | 3.78 | 3.7 | 3.78 | 3.78 | +0.01 (+0.27%) | 2,392,940 |
| 3 Apr 2006 | CNY | 3.72 | 3.78 | 3.7 | 3.77 | 3.77 | +0.03 (+0.80%) | 1,932,147 |
| 31 Mar 2006 | CNY | 3.75 | 3.76 | 3.7 | 3.74 | 3.74 | -0.02 (-0.53%) | 1,410,105 |
| 30 Mar 2006 | CNY | 3.8 | 3.82 | 3.75 | 3.76 | 3.76 | -0.05 (-1.31%) | 1,195,115 |
| 29 Mar 2006 | CNY | 3.83 | 3.85 | 3.8 | 3.81 | 3.81 | -0.02 (-0.52%) | 1,851,004 |
| 28 Mar 2006 | CNY | 3.79 | 3.83 | 3.75 | 3.83 | 3.83 | +0.05 (+1.32%) | 1,781,761 |
| 27 Mar 2006 | CNY | 3.76 | 3.8 | 3.73 | 3.78 | 3.78 | -0.02 (-0.53%) | 1,649,281 |
| 24 Mar 2006 | CNY | 3.85 | 3.87 | 3.77 | 3.8 | 3.8 | -0.05 (-1.30%) | 1,694,881 |
| 23 Mar 2006 | CNY | 3.81 | 3.91 | 3.78 | 3.85 | 3.85 | +0.04 (+1.05%) | 2,165,015 |
| 22 Mar 2006 | CNY | 3.82 | 3.82 | 3.78 | 3.81 | 3.81 | -0.01 (-0.26%) | 1,295,014 |
| 21 Mar 2006 | CNY | 3.84 | 3.88 | 3.8 | 3.82 | 3.82 | -0.02 (-0.52%) | 1,496,050 |
| 20 Mar 2006 | CNY | 3.83 | 3.85 | 3.75 | 3.84 | 3.84 | -0.02 (-0.52%) | 1,629,742 |
| 17 Mar 2006 | CNY | 3.84 | 3.92 | 3.8 | 3.86 | 3.86 | +0.06 (+1.58%) | 5,700,702 |
| 16 Mar 2006 | CNY | 3.76 | 3.81 | 3.74 | 3.8 | 3.8 | +0.04 (+1.06%) | 2,551,276 |
| 15 Mar 2006 | CNY | 3.7 | 3.76 | 3.68 | 3.76 | 3.76 | +0.06 (+1.62%) | 1,756,098 |
| 14 Mar 2006 | CNY | 3.69 | 3.72 | 3.66 | 3.7 | 3.7 | +0.01 (+0.27%) | 1,548,834 |
