| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2006 | CNY | 6.4714 | 6.55 | 6.2357 | 6.35 | 6.35 | -0.121 (-1.88%) | 2,348,979 |
| 24 May 2006 | CNY | 6.6 | 6.9143 | 6.2143 | 6.4714 | 6.4714 | -0.121 (-1.84%) | 4,641,424 |
| 23 May 2006 | CNY | 6.2928 | 6.9286 | 6.1857 | 6.5928 | 6.5928 | +0.2 (+3.13%) | 7,965,042 |
| 22 May 2006 | CNY | 6.1786 | 6.3928 | 6.0857 | 6.3928 | 6.3928 | +0.178 (+2.87%) | 4,151,753 |
| 19 May 2006 | CNY | 6.0714 | 6.25 | 5.9857 | 6.2143 | 6.2143 | +0.179 (+2.96%) | 2,671,461 |
| 18 May 2006 | CNY | 6.0714 | 6.1857 | 5.7143 | 6.0357 | 6.0357 | -0.107 (-1.74%) | 2,288,599 |
| 17 May 2006 | CNY | 6.0071 | 6.2571 | 6 | 6.1428 | 6.1428 | +0.136 (+2.26%) | 2,642,100 |
| 16 May 2006 | CNY | 6.3571 | 6.3571 | 5.9428 | 6.0071 | 6.0071 | -0.371 (-5.82%) | 4,712,189 |
| 15 May 2006 | CNY | 6.2857 | 6.4857 | 6.0428 | 6.3786 | 6.3786 | +0.1 (+1.59%) | 6,154,934 |
| 12 May 2006 | CNY | 5.8143 | 6.3714 | 5.8071 | 6.2786 | 6.2786 | +0.443 (+7.59%) | 7,173,780 |
| 11 May 2006 | CNY | 5.7714 | 6.0857 | 5.75 | 5.8357 | 5.8357 | +0.021 (+0.37%) | 5,152,410 |
| 10 May 2006 | CNY | 5.9571 | 5.9643 | 5.7428 | 5.8143 | 5.8143 | -0.143 (-2.40%) | 3,424,474 |
| 9 May 2006 | CNY | 5.8928 | 6.0214 | 5.7928 | 5.9571 | 5.9571 | +0.05 (+0.85%) | 3,450,304 |
| 8 May 2006 | CNY | 5.6928 | 6.0714 | 5.65 | 5.9071 | 5.9071 | +0.214 (+3.76%) | 3,365,382 |
| 28 Apr 2006 | CNY | 5.5143 | 5.7857 | 5.4357 | 5.6928 | 5.6928 | +0.064 (+1.14%) | 1,933,779 |
| 27 Apr 2006 | CNY | 5.6928 | 5.7143 | 5.5571 | 5.6286 | 5.6286 | -0.071 (-1.25%) | 1,415,223 |
| 26 Apr 2006 | CNY | 5.5857 | 5.8286 | 5.5071 | 5.7 | 5.7 | +0.114 (+2.05%) | 2,348,971 |
| 25 Apr 2006 | CNY | 5.5714 | 5.6214 | 5.4143 | 5.5857 | 5.5857 | -0.036 (-0.64%) | 2,020,197 |
| 24 Apr 2006 | CNY | 6 | 6.0357 | 5.6 | 5.6214 | 5.6214 | -0.379 (-6.31%) | 4,055,622 |
| 21 Apr 2006 | CNY | 5.8643 | 6.0714 | 5.8 | 6 | 6 | +0.1 (+1.69%) | 4,359,954 |
| 20 Apr 2006 | CNY | 5.7286 | 6.1357 | 5.6857 | 5.9 | 5.9 | +0.164 (+2.86%) | 3,601,833 |
| 19 Apr 2006 | CNY | 5.7714 | 5.8428 | 5.6643 | 5.7357 | 5.7357 | 0.0 (0.0%) | 1,373,275 |
| 18 Apr 2006 | CNY | 5.8428 | 5.8857 | 5.6643 | 5.7357 | 5.7357 | -0.107 (-1.83%) | 1,809,780 |
| 17 Apr 2006 | CNY | 5.7786 | 5.9286 | 5.6714 | 5.8428 | 5.8428 | +0.064 (+1.11%) | 3,896,587 |
| 14 Apr 2006 | CNY | 5.5071 | 5.8428 | 5.5 | 5.7786 | 5.7786 | +0.272 (+4.93%) | 2,476,853 |
| 13 Apr 2006 | CNY | 5.6143 | 5.7357 | 5.5 | 5.5071 | 5.5071 | -0.1 (-1.78%) | 1,421,076 |
| 12 Apr 2006 | CNY | 5.7428 | 5.7428 | 5.5928 | 5.6071 | 5.6071 | -0.15 (-2.61%) | 1,635,225 |
| 11 Apr 2006 | CNY | 5.7857 | 5.9857 | 5.6428 | 5.7571 | 5.7571 | -0.093 (-1.59%) | 4,109,893 |
| 10 Apr 2006 | CNY | 5.4286 | 5.9286 | 5.4 | 5.85 | 5.85 | +0.414 (+7.62%) | 3,711,066 |
| 7 Apr 2006 | CNY | 5.4786 | 5.5357 | 5.3428 | 5.4357 | 5.4357 | -0.036 (-0.65%) | 1,124,386 |
