| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2006 | CNY | 6.55 | 6.55 | 6.125 | 6.475 | 6.475 | -0.075 (-1.15%) | 13,600,416 |
| 2 Jun 2006 | CNY | 6.805 | 6.875 | 6.49 | 6.55 | 6.55 | -0.27 (-3.96%) | 14,972,168 |
| 1 Jun 2006 | CNY | 6.7 | 7 | 6.675 | 6.82 | 6.82 | +0.02 (+0.29%) | 13,228,698 |
| 31 May 2006 | CNY | 6.65 | 7.15 | 6.565 | 6.8 | 6.8 | +0.25 (+3.82%) | 23,446,176 |
| 30 May 2006 | CNY | 6.5 | 6.615 | 6.35 | 6.55 | 6.55 | 0.0 (0.0%) | 11,056 |
| 29 May 2006 | CNY | 6.5 | 6.615 | 6.35 | 6.55 | 6.55 | +0.065 (+1.00%) | 11,056,966 |
| 26 May 2006 | CNY | 6.28 | 6.54 | 6.15 | 6.485 | 6.485 | +0.24 (+3.84%) | 18,188,668 |
| 25 May 2006 | CNY | 5.955 | 6.28 | 5.9 | 6.245 | 6.245 | +0.295 (+4.96%) | 15,631,922 |
| 24 May 2006 | CNY | 6.025 | 6.3 | 5.675 | 5.95 | 5.95 | -0.055 (-0.92%) | 17,069,088 |
| 23 May 2006 | CNY | 6.5 | 6.5 | 5.95 | 6.005 | 6.005 | -0.58 (-8.81%) | 29,488,172 |
| 22 May 2006 | CNY | 6.755 | 7.1 | 6.575 | 6.585 | 6.585 | +0.045 (+0.69%) | 27,873,630 |
| 19 May 2006 | CNY | 5.895 | 6.54 | 5.85 | 6.54 | 6.54 | +0.595 (+10.01%) | 22,679,588 |
| 18 May 2006 | CNY | 6.34 | 6.34 | 5.705 | 5.945 | 5.945 | -0.395 (-6.23%) | 34,216,288 |
| 17 May 2006 | CNY | 6.165 | 6.55 | 6.165 | 6.34 | 6.34 | +0.305 (+5.05%) | 40,422,196 |
| 16 May 2006 | CNY | 5.87 | 6.25 | 5.5 | 6.035 | 6.035 | +0.165 (+2.81%) | 43,889,744 |
| 15 May 2006 | CNY | 5.75 | 5.87 | 5.45 | 5.87 | 5.87 | +0.535 (+10.03%) | 53,956,654 |
| 12 May 2006 | CNY | 5.005 | 5.43 | 4.95 | 5.335 | 5.335 | +0.33 (+6.59%) | 30,308,720 |
| 11 May 2006 | CNY | 5.155 | 5.555 | 4.95 | 5.005 | 5.005 | -0.155 (-3.00%) | 38,210,910 |
| 10 May 2006 | CNY | 5.45 | 5.5 | 5.14 | 5.16 | 5.16 | -0.36 (-6.52%) | 40,981,718 |
| 9 May 2006 | CNY | 5.505 | 5.75 | 5.34 | 5.52 | 5.52 | +0.015 (+0.27%) | 23,460,708 |
| 8 May 2006 | CNY | 5.4 | 5.62 | 5.34 | 5.505 | 5.505 | +0.115 (+2.13%) | 19,713,996 |
| 28 Apr 2006 | CNY | 5.03 | 5.535 | 4.95 | 5.39 | 5.39 | +0.25 (+4.86%) | 19,799,776 |
| 27 Apr 2006 | CNY | 5.09 | 5.325 | 4.89 | 5.14 | 5.14 | +0.05 (+0.98%) | 14,661,374 |
| 26 Apr 2006 | CNY | 4.94 | 5.44 | 4.875 | 5.09 | 5.09 | +0.14 (+2.83%) | 38,736,868 |
| 25 Apr 2006 | CNY | 4.4 | 4.95 | 4.16 | 4.95 | 4.95 | +0.45 (+10%) | 44,961,066 |
| 21 Apr 2006 | CNY | 4.39 | 4.59 | 4.305 | 4.5 | 4.5 | +0.11 (+2.51%) | 13,040,478 |
| 20 Apr 2006 | CNY | 4.62 | 4.66 | 4.305 | 4.39 | 4.39 | -0.24 (-5.18%) | 18,369,314 |
| 19 Apr 2006 | CNY | 4.59 | 4.675 | 4.515 | 4.63 | 4.63 | +0.065 (+1.42%) | 8,125,822 |
| 18 Apr 2006 | CNY | 4.515 | 4.61 | 4.445 | 4.565 | 4.565 | +0.045 (+1.00%) | 7,242,194 |
| 17 Apr 2006 | CNY | 4.49 | 4.64 | 4.425 | 4.52 | 4.52 | +0.025 (+0.56%) | 8,308,390 |
