| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2006 | CNY | 4.5333 | 4.8533 | 4.4533 | 4.7667 | 4.7667 | +0.167 (+3.62%) | 4,718,929 |
| 9 Jun 2006 | CNY | 4.72 | 4.8467 | 4.5667 | 4.6 | 4.6 | -0.173 (-3.63%) | 5,730,312 |
| 8 Jun 2006 | CNY | 4.8333 | 4.9067 | 4.3933 | 4.7733 | 4.7733 | -0.107 (-2.19%) | 10,301,719 |
| 7 Jun 2006 | CNY | 5.3667 | 5.4533 | 4.88 | 4.88 | 4.88 | -0.54 (-9.96%) | 7,999,218 |
| 6 Jun 2006 | CNY | 5.28 | 5.64 | 5.2467 | 5.42 | 5.42 | +0.14 (+2.65%) | 6,696,363 |
| 5 Jun 2006 | CNY | 5.1067 | 5.3333 | 5 | 5.28 | 5.28 | +0.173 (+3.39%) | 5,593,210 |
| 2 Jun 2006 | CNY | 5.1533 | 5.4 | 5.0667 | 5.1067 | 5.1067 | -0.04 (-0.78%) | 8,884,176 |
| 1 Jun 2006 | CNY | 4.66 | 5.1467 | 4.6333 | 5.1467 | 5.1467 | +0.467 (+9.97%) | 11,151,342 |
| 31 May 2006 | CNY | 4.78 | 4.9 | 4.64 | 4.68 | 4.68 | -0.093 (-1.95%) | 6,025,777 |
| 30 May 2006 | CNY | 4.6133 | 4.84 | 4.54 | 4.7733 | 4.7733 | 0.0 (0.0%) | 6,945 |
| 29 May 2006 | CNY | 4.6133 | 4.84 | 4.54 | 4.7733 | 4.7733 | +0.147 (+3.17%) | 6,945,337 |
| 26 May 2006 | CNY | 4.4067 | 4.6533 | 4.3533 | 4.6267 | 4.6267 | +0.26 (+5.95%) | 5,579,464 |
| 25 May 2006 | CNY | 4.22 | 4.3667 | 4.1867 | 4.3667 | 4.3667 | +0.147 (+3.48%) | 3,953,280 |
| 24 May 2006 | CNY | 4.2667 | 4.4533 | 4.04 | 4.22 | 4.22 | -0.073 (-1.71%) | 6,104,422 |
| 23 May 2006 | CNY | 4.6667 | 4.6667 | 4.2867 | 4.2933 | 4.2933 | -0.427 (-9.04%) | 10,131,409 |
| 22 May 2006 | CNY | 4.7933 | 4.8533 | 4.6533 | 4.72 | 4.72 | -0.027 (-0.56%) | 8,417,665 |
| 19 May 2006 | CNY | 4.46 | 4.7667 | 4.3933 | 4.7467 | 4.7467 | +0.28 (+6.27%) | 7,154,079 |
| 18 May 2006 | CNY | 4.68 | 4.7067 | 4.26 | 4.4667 | 4.4667 | -0.26 (-5.50%) | 8,547,697 |
| 17 May 2006 | CNY | 4.6 | 4.8333 | 4.6 | 4.7267 | 4.7267 | +0.127 (+2.75%) | 7,951,609 |
| 16 May 2006 | CNY | 4.6667 | 5 | 4.4667 | 4.6 | 4.6 | -0.107 (-2.27%) | 11,840,653 |
| 15 May 2006 | CNY | 4.3333 | 4.7067 | 4.3333 | 4.7067 | 4.7067 | +0.407 (+9.46%) | 11,278,858 |
| 12 May 2006 | CNY | 4.0467 | 4.3267 | 4.02 | 4.3 | 4.3 | +0.233 (+5.74%) | 9,486,694 |
| 11 May 2006 | CNY | 4.0467 | 4.3933 | 3.9933 | 4.0667 | 4.0667 | +0.013 (+0.33%) | 11,144,953 |
| 10 May 2006 | CNY | 4.0667 | 4.1667 | 3.9533 | 4.0533 | 4.0533 | -0.02 (-0.49%) | 9,896,668 |
| 9 May 2006 | CNY | 3.7467 | 4.1133 | 3.6667 | 4.0733 | 4.0733 | +0.333 (+8.91%) | 13,475,487 |
| 8 May 2006 | CNY | 3.5667 | 3.7933 | 3.5333 | 3.74 | 3.74 | +0.147 (+4.08%) | 8,074,725 |
| 28 Apr 2006 | CNY | 3.5067 | 3.6533 | 3.3733 | 3.5933 | 3.5933 | +0.067 (+1.89%) | 5,224,794 |
| 27 Apr 2006 | CNY | 3.4933 | 3.5667 | 3.42 | 3.5267 | 3.5267 | +0.033 (+0.96%) | 4,413,084 |
| 26 Apr 2006 | CNY | 3.38 | 3.52 | 3.3467 | 3.4933 | 3.4933 | +0.113 (+3.35%) | 4,656,912 |
| 25 Apr 2006 | CNY | 3.4067 | 3.46 | 3.2533 | 3.38 | 3.38 | -0.047 (-1.36%) | 6,023,641 |
