| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jun 2006 | CNY | 3.18 | 3.43 | 3.18 | 3.27 | 3.27 | +0.11 (+3.48%) | 56,744,980 |
| 1 Jun 2006 | CNY | 3.06 | 3.2 | 3.04 | 3.16 | 3.16 | +0.13 (+4.29%) | 42,963,603 |
| 31 May 2006 | CNY | 3.03 | 3.1 | 2.96 | 3.03 | 3.03 | 0.0 (0.0%) | 24,272,354 |
| 30 May 2006 | CNY | 3.12 | 3.17 | 2.97 | 3.03 | 3.03 | -0.07 (-2.26%) | 26,314,595 |
| 29 May 2006 | CNY | 2.96 | 3.15 | 2.96 | 3.1 | 3.1 | +0.14 (+4.73%) | 34,338,076 |
| 26 May 2006 | CNY | 2.8 | 2.98 | 2.79 | 2.96 | 2.96 | +0.18 (+6.47%) | 28,537,953 |
| 25 May 2006 | CNY | 2.81 | 2.88 | 2.7 | 2.78 | 2.78 | -0.03 (-1.07%) | 18,865,295 |
| 24 May 2006 | CNY | 3 | 3.1 | 2.79 | 2.81 | 2.81 | -0.29 (-9.35%) | 49,805,051 |
| 22 May 2006 | CNY | 2.97 | 3.19 | 2.96 | 3.1 | 3.1 | +0.12 (+4.03%) | 54,211,967 |
| 19 May 2006 | CNY | 2.76 | 3.03 | 2.74 | 2.98 | 2.98 | +0.23 (+8.36%) | 72,462,915 |
| 18 May 2006 | CNY | 2.71 | 2.8 | 2.71 | 2.75 | 2.75 | +0.04 (+1.48%) | 21,943,207 |
| 17 May 2006 | CNY | 2.71 | 2.75 | 2.67 | 2.71 | 2.71 | 0.0 (0.0%) | 25,728,231 |
| 16 May 2006 | CNY | 2.68 | 2.86 | 2.59 | 2.71 | 2.71 | +0.04 (+1.50%) | 40,093,369 |
| 15 May 2006 | CNY | 2.55 | 2.69 | 2.54 | 2.67 | 2.67 | +0.13 (+5.12%) | 25,926,624 |
| 12 May 2006 | CNY | 2.51 | 2.55 | 2.48 | 2.54 | 2.54 | +0.03 (+1.20%) | 18,575,673 |
| 11 May 2006 | CNY | 2.5 | 2.59 | 2.48 | 2.51 | 2.51 | +0.01 (+0.40%) | 22,512,545 |
| 10 May 2006 | CNY | 2.48 | 2.52 | 2.44 | 2.5 | 2.5 | +0.02 (+0.81%) | 19,489,070 |
| 9 May 2006 | CNY | 2.45 | 2.49 | 2.43 | 2.48 | 2.48 | +0.03 (+1.22%) | 17,187,189 |
| 8 May 2006 | CNY | 2.43 | 2.48 | 2.41 | 2.45 | 2.45 | +0.01 (+0.41%) | 13,498,259 |
| 28 Apr 2006 | CNY | 2.4 | 2.44 | 2.38 | 2.44 | 2.44 | +0.06 (+2.52%) | 18,769,536 |
| 27 Apr 2006 | CNY | 2.4 | 2.42 | 2.35 | 2.38 | 2.38 | -0.02 (-0.83%) | 8,649,412 |
| 26 Apr 2006 | CNY | 2.32 | 2.43 | 2.29 | 2.4 | 2.4 | +0.08 (+3.45%) | 13,330,162 |
| 25 Apr 2006 | CNY | 2.35 | 2.35 | 2.28 | 2.32 | 2.32 | -0.04 (-1.69%) | 12,936,578 |
| 24 Apr 2006 | CNY | 2.46 | 2.47 | 2.33 | 2.36 | 2.36 | -0.11 (-4.45%) | 14,448,432 |
| 21 Apr 2006 | CNY | 2.5 | 2.51 | 2.45 | 2.47 | 2.47 | -0.05 (-1.98%) | 10,694,683 |
| 20 Apr 2006 | CNY | 2.55 | 2.56 | 2.46 | 2.52 | 2.52 | -0.04 (-1.56%) | 12,347,513 |
| 19 Apr 2006 | CNY | 2.59 | 2.62 | 2.54 | 2.56 | 2.56 | -0.07 (-2.66%) | 12,902,212 |
| 18 Apr 2006 | CNY | 2.64 | 2.69 | 2.59 | 2.63 | 2.63 | -0.01 (-0.38%) | 13,648,162 |
| 17 Apr 2006 | CNY | 2.63 | 2.7 | 2.62 | 2.64 | 2.64 | -0.02 (-0.75%) | 12,501,856 |
| 14 Apr 2006 | CNY | 2.57 | 2.69 | 2.54 | 2.66 | 2.66 | +0.08 (+3.10%) | 19,015,897 |
