| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2006 | CNY | 3.156 | 3.2617 | 3.1523 | 3.2398 | 3.2398 | +0.084 (+2.66%) | 9,170,590 |
| 29 Jun 2006 | CNY | 3.0904 | 3.1888 | 3.0904 | 3.156 | 3.156 | +0.044 (+1.41%) | 5,676,581 |
| 28 Jun 2006 | CNY | 3.1341 | 3.1596 | 3.0795 | 3.1122 | 3.1122 | -0.022 (-0.70%) | 3,567,227 |
| 27 Jun 2006 | CNY | 3.1086 | 3.1633 | 3.0612 | 3.1341 | 3.1341 | +0.022 (+0.70%) | 5,767,262 |
| 26 Jun 2006 | CNY | 3.0685 | 3.1378 | 3.0394 | 3.1122 | 3.1122 | +0.051 (+1.67%) | 5,175,200 |
| 23 Jun 2006 | CNY | 2.9082 | 3.0685 | 2.9082 | 3.0612 | 3.0612 | +0.102 (+3.45%) | 6,018,887 |
| 22 Jun 2006 | CNY | 3.0248 | 3.0321 | 2.941 | 2.9592 | 2.9592 | -0.091 (-2.99%) | 4,252,585 |
| 21 Jun 2006 | CNY | 3.0175 | 3.0867 | 2.9847 | 3.0503 | 3.0503 | +0.033 (+1.09%) | 5,599,274 |
| 20 Jun 2006 | CNY | 3.0066 | 3.0394 | 2.9701 | 3.0175 | 3.0175 | 0.0 (0.0%) | 3,494,223 |
| 19 Jun 2006 | CNY | 2.9993 | 3.0539 | 2.9191 | 3.0175 | 3.0175 | +0.007 (+0.24%) | 4,509,410 |
| 16 Jun 2006 | CNY | 2.9592 | 3.0211 | 2.9592 | 3.0102 | 3.0102 | +0.051 (+1.72%) | 4,271,713 |
| 15 Jun 2006 | CNY | 2.9446 | 2.9811 | 2.9082 | 2.9592 | 2.9592 | +0.022 (+0.75%) | 2,562,130 |
| 14 Jun 2006 | CNY | 3.0139 | 3.0139 | 2.8608 | 2.9373 | 2.9373 | -0.087 (-2.89%) | 3,282,907 |
| 13 Jun 2006 | CNY | 2.9592 | 3.0795 | 2.9555 | 3.0248 | 3.0248 | +0.066 (+2.22%) | 4,409,273 |
| 12 Jun 2006 | CNY | 2.9082 | 3.0248 | 2.8972 | 2.9592 | 2.9592 | +0.051 (+1.75%) | 3,027,721 |
| 9 Jun 2006 | CNY | 2.9337 | 3.094 | 2.8827 | 2.9082 | 2.9082 | -0.058 (-1.97%) | 4,889,503 |
| 8 Jun 2006 | CNY | 2.9446 | 3.0394 | 2.8426 | 2.9665 | 2.9665 | -0.051 (-1.69%) | 7,492,596 |
| 7 Jun 2006 | CNY | 3.3528 | 3.3528 | 3.0175 | 3.0175 | 3.0175 | -0.335 (-10.00%) | 10,226,737 |
| 6 Jun 2006 | CNY | 3.3856 | 3.4985 | 3.3236 | 3.3528 | 3.3528 | -0.04 (-1.18%) | 8,767,700 |
| 5 Jun 2006 | CNY | 3.3418 | 3.4111 | 3.2617 | 3.3929 | 3.3929 | +0.044 (+1.31%) | 8,162,722 |
| 2 Jun 2006 | CNY | 3.2981 | 3.5313 | 3.1888 | 3.3491 | 3.3491 | +0.051 (+1.55%) | 16,958,254 |
| 1 Jun 2006 | CNY | 3.1997 | 3.3382 | 3.1997 | 3.2981 | 3.2981 | +0.095 (+2.96%) | 11,339,418 |
| 31 May 2006 | CNY | 3.1778 | 3.2799 | 3.1013 | 3.2034 | 3.2034 | +0.04 (+1.27%) | 11,626,857 |
| 30 May 2006 | CNY | 3.0795 | 3.2034 | 3.0503 | 3.1633 | 3.1633 | 0.0 (0.0%) | 5,987 |
| 29 May 2006 | CNY | 3.0795 | 3.2034 | 3.0503 | 3.1633 | 3.1633 | +0.113 (+3.70%) | 5,988,502 |
| 26 May 2006 | CNY | 2.9883 | 3.0977 | 2.9555 | 3.0503 | 3.0503 | +0.08 (+2.70%) | 6,177,484 |
| 25 May 2006 | CNY | 2.9701 | 3.0321 | 2.8608 | 2.9701 | 2.9701 | 0.0 (0.0%) | 5,200,832 |
| 24 May 2006 | CNY | 3.0904 | 3.1997 | 2.8499 | 2.9701 | 2.9701 | -0.135 (-4.34%) | 10,262,236 |
| 23 May 2006 | CNY | 3.4184 | 3.4184 | 3.105 | 3.105 | 3.105 | -0.346 (-10.03%) | 12,051,455 |
| 22 May 2006 | CNY | 3.4257 | 3.5022 | 3.3819 | 3.4512 | 3.4512 | +0.036 (+1.07%) | 10,258,364 |
