| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2006 | CNY | 5.91 | 6.1 | 5.84 | 5.96 | 5.96 | +0.07 (+1.19%) | 3,447,226 |
| 29 Jun 2006 | CNY | 5.85 | 6.15 | 5.81 | 5.89 | 5.89 | +0.02 (+0.34%) | 4,818,759 |
| 28 Jun 2006 | CNY | 5.54 | 6 | 5.54 | 5.87 | 5.87 | +0.33 (+5.96%) | 5,666,370 |
| 27 Jun 2006 | CNY | 5.62 | 5.65 | 5.48 | 5.54 | 5.54 | -0.05 (-0.89%) | 2,622,396 |
| 26 Jun 2006 | CNY | 5.41 | 5.62 | 5.36 | 5.59 | 5.59 | +0.18 (+3.33%) | 3,495,425 |
| 23 Jun 2006 | CNY | 5.34 | 5.43 | 5.25 | 5.41 | 5.41 | +0.09 (+1.69%) | 2,184,695 |
| 22 Jun 2006 | CNY | 5.36 | 5.42 | 5.27 | 5.32 | 5.32 | -0.08 (-1.48%) | 1,987,933 |
| 21 Jun 2006 | CNY | 5.3 | 5.49 | 5.3 | 5.4 | 5.4 | +0.1 (+1.89%) | 3,308,105 |
| 20 Jun 2006 | CNY | 5.39 | 5.41 | 5.25 | 5.3 | 5.3 | -0.06 (-1.12%) | 2,657,376 |
| 19 Jun 2006 | CNY | 5.29 | 5.45 | 5.18 | 5.36 | 5.36 | +0.07 (+1.32%) | 2,968,877 |
| 16 Jun 2006 | CNY | 5.13 | 5.37 | 5.13 | 5.29 | 5.29 | +0.15 (+2.92%) | 2,465,519 |
| 15 Jun 2006 | CNY | 5.12 | 5.23 | 5.1 | 5.14 | 5.14 | +0.02 (+0.39%) | 1,526,449 |
| 14 Jun 2006 | CNY | 5.25 | 5.25 | 4.98 | 5.12 | 5.12 | -0.13 (-2.48%) | 2,105,742 |
| 13 Jun 2006 | CNY | 5.23 | 5.32 | 5.11 | 5.25 | 5.25 | +0.02 (+0.38%) | 2,071,545 |
| 12 Jun 2006 | CNY | 5.17 | 5.33 | 5.1 | 5.23 | 5.23 | +0.06 (+1.16%) | 2,170,858 |
| 9 Jun 2006 | CNY | 5.6 | 5.63 | 5.08 | 5.17 | 5.17 | -0.43 (-7.68%) | 3,758,516 |
| 8 Jun 2006 | CNY | 5.4 | 5.63 | 5.35 | 5.6 | 5.6 | +0.13 (+2.38%) | 4,428,953 |
| 7 Jun 2006 | CNY | 6 | 6.1 | 5.44 | 5.47 | 5.47 | -0.57 (-9.44%) | 5,396,288 |
| 6 Jun 2006 | CNY | 6.31 | 6.37 | 6 | 6.04 | 6.04 | -0.3 (-4.73%) | 6,206,353 |
| 5 Jun 2006 | CNY | 6.65 | 6.71 | 6.19 | 6.34 | 6.34 | -0.37 (-5.51%) | 6,763,092 |
| 2 Jun 2006 | CNY | 6.44 | 6.87 | 6.31 | 6.71 | 6.71 | +0.28 (+4.35%) | 12,069,636 |
| 1 Jun 2006 | CNY | 6.26 | 6.5 | 6.16 | 6.43 | 6.43 | +0.15 (+2.39%) | 8,963,018 |
| 31 May 2006 | CNY | 6.23 | 6.45 | 6.11 | 6.28 | 6.28 | -0.02 (-0.32%) | 6,661,778 |
| 30 May 2006 | CNY | 6.3 | 6.49 | 6.1 | 6.3 | 6.3 | +0.36 (+6.06%) | 10,004,652 |
| 29 May 2006 | CNY | 5.74 | 6 | 5.62 | 5.94 | 5.94 | +0.2 (+3.48%) | 4,006,263 |
| 26 May 2006 | CNY | 5.62 | 5.82 | 5.57 | 5.74 | 5.74 | +0.15 (+2.68%) | 3,130,983 |
| 25 May 2006 | CNY | 5.5 | 5.65 | 5.45 | 5.59 | 5.59 | +0.06 (+1.08%) | 3,397,328 |
| 24 May 2006 | CNY | 5.7 | 5.91 | 5.32 | 5.53 | 5.53 | -0.17 (-2.98%) | 4,495,836 |
| 23 May 2006 | CNY | 6.15 | 6.15 | 5.7 | 5.7 | 5.7 | -0.48 (-7.77%) | 4,993,461 |
| 22 May 2006 | CNY | 6.28 | 6.28 | 5.9 | 6.18 | 6.18 | -0.2 (-3.13%) | 7,376,477 |
