| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2006 | CNY | 3.61 | 3.61 | 3.28 | 3.31 | 3.31 | -0.23 (-6.50%) | 35,090,505 |
| 6 Jun 2006 | CNY | 3.46 | 3.67 | 3.41 | 3.54 | 3.54 | +0.09 (+2.61%) | 44,289,237 |
| 5 Jun 2006 | CNY | 3.45 | 3.46 | 3.31 | 3.45 | 3.45 | -0.01 (-0.29%) | 23,742,894 |
| 2 Jun 2006 | CNY | 3.56 | 3.57 | 3.4 | 3.46 | 3.46 | -0.1 (-2.81%) | 28,992,683 |
| 1 Jun 2006 | CNY | 3.52 | 3.65 | 3.46 | 3.56 | 3.56 | +0.05 (+1.42%) | 37,637,956 |
| 31 May 2006 | CNY | 3.44 | 3.68 | 3.36 | 3.51 | 3.51 | +0.07 (+2.03%) | 52,911,908 |
| 30 May 2006 | CNY | 3.5 | 3.52 | 3.35 | 3.44 | 3.44 | -0.01 (-0.29%) | 41,591,047 |
| 29 May 2006 | CNY | 3.3 | 3.45 | 3.28 | 3.45 | 3.45 | +0.16 (+4.86%) | 34,266,080 |
| 26 May 2006 | CNY | 3.2 | 3.31 | 3.15 | 3.29 | 3.29 | +0.12 (+3.79%) | 24,799,396 |
| 25 May 2006 | CNY | 3.14 | 3.2 | 3.1 | 3.17 | 3.17 | +0.01 (+0.32%) | 13,763,106 |
| 24 May 2006 | CNY | 3.25 | 3.38 | 3.09 | 3.16 | 3.16 | -0.12 (-3.66%) | 27,783,636 |
| 23 May 2006 | CNY | 3.53 | 3.53 | 3.28 | 3.28 | 3.28 | -0.25 (-7.08%) | 37,196,315 |
| 22 May 2006 | CNY | 3.45 | 3.6 | 3.45 | 3.53 | 3.53 | +0.15 (+4.44%) | 69,386,258 |
| 19 May 2006 | CNY | 3.2 | 3.45 | 3.18 | 3.38 | 3.38 | +0.19 (+5.96%) | 59,863,454 |
| 18 May 2006 | CNY | 3.14 | 3.22 | 3.08 | 3.19 | 3.19 | +0.03 (+0.95%) | 23,024,091 |
| 17 May 2006 | CNY | 3.11 | 3.23 | 3.06 | 3.16 | 3.16 | +0.04 (+1.28%) | 30,896,963 |
| 16 May 2006 | CNY | 3.27 | 3.35 | 3.11 | 3.12 | 3.12 | -0.14 (-4.29%) | 41,504,996 |
| 15 May 2006 | CNY | 3.15 | 3.32 | 3.13 | 3.26 | 3.26 | +0.14 (+4.49%) | 50,023,997 |
| 12 May 2006 | CNY | 2.98 | 3.15 | 2.95 | 3.12 | 3.12 | +0.13 (+4.35%) | 42,731,678 |
| 11 May 2006 | CNY | 3.15 | 3.17 | 2.99 | 2.99 | 2.99 | -0.11 (-3.55%) | 74,419,881 |
| 10 May 2006 | CNY | 2.93 | 3.14 | 2.87 | 3.1 | 3.1 | +0.17 (+5.80%) | 55,523,589 |
| 9 May 2006 | CNY | 2.88 | 2.96 | 2.85 | 2.93 | 2.93 | +0.06 (+2.09%) | 30,333,028 |
| 8 May 2006 | CNY | 2.77 | 2.88 | 2.76 | 2.87 | 2.87 | +0.12 (+4.36%) | 18,782,213 |
| 28 Apr 2006 | CNY | 2.74 | 2.79 | 2.72 | 2.75 | 2.75 | +0.01 (+0.36%) | 15,598,105 |
| 27 Apr 2006 | CNY | 2.72 | 2.78 | 2.67 | 2.74 | 2.74 | +0.01 (+0.37%) | 16,190,391 |
| 26 Apr 2006 | CNY | 2.65 | 2.73 | 2.63 | 2.73 | 2.73 | +0.09 (+3.41%) | 21,094,370 |
| 25 Apr 2006 | CNY | 2.67 | 2.8 | 2.62 | 2.64 | 2.64 | -0.03 (-1.12%) | 17,978,491 |
| 24 Apr 2006 | CNY | 2.81 | 2.82 | 2.59 | 2.67 | 2.67 | -0.14 (-4.98%) | 20,820,574 |
| 21 Apr 2006 | CNY | 2.8 | 2.85 | 2.76 | 2.81 | 2.81 | -0.01 (-0.35%) | 14,520,373 |
| 20 Apr 2006 | CNY | 2.91 | 2.91 | 2.78 | 2.82 | 2.82 | -0.1 (-3.42%) | 16,579,526 |
