| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jun 2006 | CNY | 3.45 | 3.59 | 3.45 | 3.57 | 3.57 | +0.14 (+4.08%) | 7,981,498 |
| 22 Jun 2006 | CNY | 3.45 | 3.49 | 3.41 | 3.43 | 3.43 | -0.04 (-1.15%) | 3,891,954 |
| 21 Jun 2006 | CNY | 3.56 | 3.56 | 3.46 | 3.47 | 3.47 | -0.08 (-2.25%) | 6,272,563 |
| 20 Jun 2006 | CNY | 3.56 | 3.62 | 3.51 | 3.55 | 3.55 | -0.01 (-0.28%) | 7,039,646 |
| 19 Jun 2006 | CNY | 3.47 | 3.58 | 3.4 | 3.56 | 3.56 | +0.07 (+2.01%) | 6,434,257 |
| 16 Jun 2006 | CNY | 3.42 | 3.5 | 3.4 | 3.49 | 3.49 | +0.1 (+2.95%) | 5,112,239 |
| 15 Jun 2006 | CNY | 3.38 | 3.46 | 3.37 | 3.39 | 3.39 | +0.02 (+0.59%) | 3,434,253 |
| 14 Jun 2006 | CNY | 3.41 | 3.42 | 3.31 | 3.37 | 3.37 | -0.04 (-1.17%) | 3,635,793 |
| 13 Jun 2006 | CNY | 3.4 | 3.49 | 3.36 | 3.41 | 3.41 | +0.03 (+0.89%) | 4,530,672 |
| 12 Jun 2006 | CNY | 3.37 | 3.45 | 3.31 | 3.38 | 3.38 | -0.01 (-0.29%) | 5,662,658 |
| 9 Jun 2006 | CNY | 3.49 | 3.62 | 3.37 | 3.39 | 3.39 | -0.17 (-4.78%) | 8,354,293 |
| 8 Jun 2006 | CNY | 3.64 | 3.68 | 3.35 | 3.56 | 3.56 | -0.13 (-3.52%) | 14,701,226 |
| 7 Jun 2006 | CNY | 4.09 | 4.09 | 3.69 | 3.69 | 3.69 | -0.41 (-10%) | 14,912,006 |
| 6 Jun 2006 | CNY | 4.15 | 4.19 | 4.04 | 4.1 | 4.1 | -0.07 (-1.68%) | 11,168,631 |
| 5 Jun 2006 | CNY | 4.01 | 4.25 | 3.96 | 4.17 | 4.17 | +0.15 (+3.73%) | 21,869,593 |
| 2 Jun 2006 | CNY | 3.96 | 4.1 | 3.91 | 4.02 | 4.02 | +0.06 (+1.52%) | 23,104,674 |
| 1 Jun 2006 | CNY | 3.83 | 4 | 3.82 | 3.96 | 3.96 | +0.11 (+2.86%) | 14,587,672 |
| 31 May 2006 | CNY | 3.99 | 4.01 | 3.81 | 3.85 | 3.85 | -0.16 (-3.99%) | 15,554,565 |
| 30 May 2006 | CNY | 3.98 | 4.12 | 3.94 | 4.01 | 4.01 | +0.03 (+0.75%) | 16,633,859 |
| 29 May 2006 | CNY | 3.98 | 4.01 | 3.86 | 3.98 | 3.98 | 0.0 (0.0%) | 14,190,020 |
| 26 May 2006 | CNY | 3.96 | 4.03 | 3.84 | 3.98 | 3.98 | +0.04 (+1.02%) | 26,195,772 |
| 25 May 2006 | CNY | 3.72 | 3.95 | 3.63 | 3.94 | 3.94 | +0.22 (+5.91%) | 16,219,053 |
| 24 May 2006 | CNY | 3.9 | 3.95 | 3.6 | 3.72 | 3.72 | -0.1 (-2.62%) | 20,550,511 |
| 23 May 2006 | CNY | 3.97 | 3.97 | 3.75 | 3.82 | 3.82 | -0.18 (-4.50%) | 17,654,625 |
| 22 May 2006 | CNY | 3.88 | 4.08 | 3.81 | 4 | 4 | +0.13 (+3.36%) | 25,926,728 |
| 19 May 2006 | CNY | 3.88 | 3.93 | 3.8 | 3.87 | 3.87 | -0.01 (-0.26%) | 17,487,560 |
| 18 May 2006 | CNY | 3.65 | 3.88 | 3.6 | 3.88 | 3.88 | +0.19 (+5.15%) | 19,961,438 |
| 17 May 2006 | CNY | 3.63 | 3.74 | 3.55 | 3.69 | 3.69 | +0.06 (+1.65%) | 14,182,876 |
| 16 May 2006 | CNY | 3.95 | 3.98 | 3.56 | 3.63 | 3.63 | -0.32 (-8.10%) | 23,142,348 |
| 15 May 2006 | CNY | 3.71 | 4 | 3.67 | 3.95 | 3.95 | +0.28 (+7.63%) | 37,988,003 |
