| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2006 | CNY | 6.2308 | 6.3077 | 6.0769 | 6.2615 | 6.2615 | +0.054 (+0.87%) | 752,207 |
| 15 Jun 2006 | CNY | 6.1539 | 6.3 | 6.1539 | 6.2077 | 6.2077 | +0.069 (+1.13%) | 661,943 |
| 14 Jun 2006 | CNY | 6.0077 | 6.1539 | 6.0077 | 6.1385 | 6.1385 | 0.0 (0.0%) | 484,513 |
| 13 Jun 2006 | CNY | 5.9692 | 6.2846 | 5.9692 | 6.1385 | 6.1385 | +0.139 (+2.31%) | 952,478 |
| 12 Jun 2006 | CNY | 5.8462 | 6.0462 | 5.7692 | 6 | 6 | +0.054 (+0.90%) | 1,082,585 |
| 9 Jun 2006 | CNY | 6.3615 | 6.3615 | 5.8462 | 5.9462 | 5.9462 | -0.415 (-6.53%) | 1,769,779 |
| 8 Jun 2006 | CNY | 6.2692 | 6.4615 | 6.0154 | 6.3615 | 6.3615 | -0.008 (-0.12%) | 1,543,859 |
| 7 Jun 2006 | CNY | 6.6692 | 6.7692 | 6.1539 | 6.3692 | 6.3692 | -0.446 (-6.55%) | 2,849,321 |
| 6 Jun 2006 | CNY | 6.9231 | 6.9846 | 6.6923 | 6.8154 | 6.8154 | -0.108 (-1.56%) | 2,775,432 |
| 5 Jun 2006 | CNY | 6.9231 | 7.1923 | 6.6923 | 6.9231 | 6.9231 | +0.054 (+0.78%) | 3,706,995 |
| 2 Jun 2006 | CNY | 6.7923 | 7.2308 | 6.3692 | 6.8692 | 6.8692 | +0.254 (+3.84%) | 5,399,409 |
| 1 Jun 2006 | CNY | 6.0308 | 6.6154 | 6.0308 | 6.6154 | 6.6154 | +0.6 (+9.97%) | 5,215,602 |
| 31 May 2006 | CNY | 6.0769 | 6.2385 | 5.8846 | 6.0154 | 6.0154 | -0.077 (-1.26%) | 4,154,927 |
| 30 May 2006 | CNY | 5.6923 | 6.1923 | 5.6154 | 6.0923 | 6.0923 | +0.462 (+8.20%) | 13,919,646 |
| 29 May 2006 | CNY | 5.3077 | 5.6769 | 5.3077 | 5.6308 | 5.6308 | +0.323 (+6.09%) | 4,770,483 |
| 26 May 2006 | CNY | 5.2462 | 5.3692 | 5.2462 | 5.3077 | 5.3077 | -0.023 (-0.43%) | 1,353,045 |
| 25 May 2006 | CNY | 5.1923 | 5.3846 | 5.1 | 5.3308 | 5.3308 | +0.139 (+2.67%) | 1,812,634 |
| 24 May 2006 | CNY | 5.3846 | 5.4385 | 5 | 5.1923 | 5.1923 | -0.123 (-2.32%) | 3,423,433 |
| 23 May 2006 | CNY | 5.6 | 5.6 | 5.0615 | 5.3154 | 5.3154 | -0.308 (-5.47%) | 6,971,035 |
| 22 May 2006 | CNY | 5.4615 | 5.7077 | 5.3846 | 5.6231 | 5.6231 | +0.069 (+1.25%) | 4,985,289 |
| 19 May 2006 | CNY | 5.3846 | 5.7308 | 5.1385 | 5.5539 | 5.5539 | -0.892 (-13.84%) | 16,846,325 |
| 26 Apr 2006 | CNY | 5.9308 | 6.5385 | 5.8539 | 6.4462 | 6.4462 | +0.5 (+8.41%) | 8,592,516 |
| 25 Apr 2006 | CNY | 5.9846 | 6 | 5.5385 | 5.9462 | 5.9462 | -0.108 (-1.78%) | 2,694,741 |
| 24 Apr 2006 | CNY | 6.1462 | 6.3308 | 6 | 6.0539 | 6.0539 | -0.115 (-1.87%) | 3,405,758 |
| 21 Apr 2006 | CNY | 6.2385 | 6.2692 | 5.8462 | 6.1692 | 6.1692 | -0.069 (-1.11%) | 4,801,243 |
| 20 Apr 2006 | CNY | 6.2385 | 6.2385 | 6.1 | 6.2385 | 6.2385 | +0.569 (+10.04%) | 7,268,960 |
| 7 Apr 2006 | CNY | 5.4385 | 5.8077 | 5.4077 | 5.6692 | 5.6692 | +0.238 (+4.39%) | 4,339,665 |
| 6 Apr 2006 | CNY | 5.3923 | 5.5769 | 5.3154 | 5.4308 | 5.4308 | +0.046 (+0.86%) | 3,840,660 |
| 5 Apr 2006 | CNY | 5.3462 | 5.4923 | 5.2769 | 5.3846 | 5.3846 | +0.092 (+1.74%) | 4,607,280 |
| 4 Apr 2006 | CNY | 5.2692 | 5.3692 | 5.1385 | 5.2923 | 5.2923 | +0.061 (+1.18%) | 4,289,075 |
