| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2006 | CNY | 5.9399 | 6.031 | 5.8762 | 5.9081 | 5.9081 | +0.014 (+0.23%) | 2,572,133 |
| 29 Jun 2006 | CNY | 5.7579 | 6.0355 | 5.7579 | 5.8944 | 5.8944 | +0.141 (+2.45%) | 6,805,585 |
| 28 Jun 2006 | CNY | 6.163 | 6.1675 | 5.726 | 5.7533 | 5.7533 | -0.346 (-5.67%) | 4,429,248 |
| 27 Jun 2006 | CNY | 6.2585 | 6.3041 | 6.0583 | 6.0992 | 6.0992 | -0.177 (-2.83%) | 2,431,105 |
| 26 Jun 2006 | CNY | 6.1447 | 6.2813 | 5.9581 | 6.2767 | 6.2767 | +0.15 (+2.45%) | 2,620,979 |
| 23 Jun 2006 | CNY | 6.1857 | 6.1857 | 6.0628 | 6.1265 | 6.1265 | +0.023 (+0.37%) | 1,279,469 |
| 22 Jun 2006 | CNY | 6.1903 | 6.2403 | 6.0446 | 6.1038 | 6.1038 | -0.132 (-2.12%) | 1,675,583 |
| 21 Jun 2006 | CNY | 6.0992 | 6.4634 | 6.0992 | 6.2358 | 6.2358 | +0.137 (+2.24%) | 3,670,057 |
| 20 Jun 2006 | CNY | 5.9991 | 6.1356 | 5.9081 | 6.0992 | 6.0992 | +0.209 (+3.55%) | 2,414,843 |
| 19 Jun 2006 | CNY | 5.8899 | 5.8899 | 5.8899 | 5.8899 | 5.8899 | 0.0 (0.0%) | 0 |
| 16 Jun 2006 | CNY | 5.9172 | 5.9991 | 5.8489 | 5.8899 | 5.8899 | +0.041 (+0.70%) | 2,104,829 |
| 15 Jun 2006 | CNY | 5.7488 | 5.8944 | 5.7078 | 5.8489 | 5.8489 | +0.141 (+2.47%) | 1,542,388 |
| 14 Jun 2006 | CNY | 5.6987 | 5.7761 | 5.553 | 5.7078 | 5.7078 | -0.064 (-1.10%) | 881,590 |
| 13 Jun 2006 | CNY | 5.5303 | 6.0173 | 5.462 | 5.7715 | 5.7715 | +0.218 (+3.93%) | 5,759,145 |
| 12 Jun 2006 | CNY | 5.685 | 5.685 | 5.4984 | 5.553 | 5.553 | -0.137 (-2.40%) | 1,042,951 |
| 9 Jun 2006 | CNY | 5.5985 | 5.726 | 5.4984 | 5.6896 | 5.6896 | -0.009 (-0.16%) | 2,205,106 |
| 8 Jun 2006 | CNY | 5.371 | 5.7579 | 5.2344 | 5.6987 | 5.6987 | +0.223 (+4.07%) | 4,199,104 |
| 7 Jun 2006 | CNY | 5.8808 | 5.8808 | 5.462 | 5.4757 | 5.4757 | -0.405 (-6.89%) | 2,342,133 |
| 6 Jun 2006 | CNY | 6.0401 | 6.0401 | 5.8352 | 5.8808 | 5.8808 | -0.159 (-2.64%) | 1,803,396 |
| 5 Jun 2006 | CNY | 6.122 | 6.1356 | 5.7897 | 6.0401 | 6.0401 | -0.173 (-2.78%) | 3,674,010 |
| 2 Jun 2006 | CNY | 6.4725 | 6.5453 | 6.1948 | 6.213 | 6.213 | -0.26 (-4.01%) | 4,361,038 |
| 1 Jun 2006 | CNY | 6.1402 | 6.5726 | 6.1402 | 6.4725 | 6.4725 | +0.26 (+4.18%) | 5,900,678 |
| 31 May 2006 | CNY | 6.3177 | 6.5635 | 6.1903 | 6.213 | 6.213 | +0.045 (+0.74%) | 6,885,004 |
| 30 May 2006 | CNY | 6.0082 | 6.2176 | 5.9217 | 6.1675 | 6.1675 | 0.0 (0.0%) | 4,312 |
| 29 May 2006 | CNY | 6.0082 | 6.2176 | 5.9217 | 6.1675 | 6.1675 | +0.141 (+2.34%) | 4,313,141 |
| 26 May 2006 | CNY | 5.7988 | 6.1675 | 5.7533 | 6.0264 | 6.0264 | +0.209 (+3.60%) | 7,855,729 |
| 25 May 2006 | CNY | 5.4574 | 5.8716 | 5.4119 | 5.817 | 5.817 | +0.309 (+5.62%) | 6,293,605 |
| 24 May 2006 | CNY | 5.5303 | 5.9035 | 5.2344 | 5.5075 | 5.5075 | -0.027 (-0.49%) | 7,516,835 |
| 23 May 2006 | CNY | 6.0537 | 6.0537 | 5.5303 | 5.5348 | 5.5348 | -0.61 (-9.93%) | 6,202,732 |
| 22 May 2006 | CNY | 6.3132 | 6.3132 | 6.0947 | 6.1447 | 6.1447 | -0.228 (-3.57%) | 3,617,929 |
