| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2006 | CNY | 9.6154 | 9.75 | 9.4923 | 9.5308 | 9.5308 | -0.181 (-1.86%) | 2,596,750 |
| 21 Jun 2006 | CNY | 9.9615 | 9.9615 | 9.6923 | 9.7115 | 9.7115 | -0.154 (-1.56%) | 3,070,654 |
| 20 Jun 2006 | CNY | 9.6115 | 9.9769 | 9.4692 | 9.8654 | 9.8654 | +0.173 (+1.79%) | 5,394,623 |
| 19 Jun 2006 | CNY | 9.6539 | 9.9077 | 9.45 | 9.6923 | 9.6923 | +0.077 (+0.80%) | 4,757,781 |
| 16 Jun 2006 | CNY | 9.2115 | 9.8 | 9.2115 | 9.6154 | 9.6154 | +0.431 (+4.69%) | 4,658,843 |
| 15 Jun 2006 | CNY | 9.1539 | 9.3846 | 9.0769 | 9.1846 | 9.1846 | 0.0 (0.0%) | 2,142,909 |
| 14 Jun 2006 | CNY | 9.3846 | 9.4231 | 9.0769 | 9.1846 | 9.1846 | -0.185 (-1.97%) | 2,952,112 |
| 13 Jun 2006 | CNY | 9.5462 | 9.6 | 9.3115 | 9.3692 | 9.3692 | -0.15 (-1.58%) | 2,497,963 |
| 12 Jun 2006 | CNY | 9.3077 | 9.5692 | 9.0462 | 9.5192 | 9.5192 | +0.154 (+1.64%) | 3,593,686 |
| 9 Jun 2006 | CNY | 9.2308 | 9.6 | 9.0308 | 9.3654 | 9.3654 | +0.154 (+1.67%) | 7,483,132 |
| 8 Jun 2006 | CNY | 9.1346 | 9.2308 | 8.7962 | 9.2115 | 9.2115 | -0.069 (-0.75%) | 6,450,592 |
| 7 Jun 2006 | CNY | 9.8462 | 10.0577 | 9.1923 | 9.2808 | 9.2808 | -0.719 (-7.19%) | 5,706,818 |
| 6 Jun 2006 | CNY | 10.5077 | 10.5077 | 9.9308 | 10 | 10 | -0.488 (-4.66%) | 5,512,306 |
| 5 Jun 2006 | CNY | 10.2731 | 10.7692 | 10.25 | 10.4885 | 10.4885 | +0.219 (+2.14%) | 7,571,852 |
| 2 Jun 2006 | CNY | 10.8423 | 11.0115 | 10.2308 | 10.2692 | 10.2692 | -0.442 (-4.13%) | 9,500,899 |
| 1 Jun 2006 | CNY | 9.9231 | 10.7692 | 9.8154 | 10.7115 | 10.7115 | +0.808 (+8.15%) | 12,295,415 |
| 31 May 2006 | CNY | 9.6539 | 10.2039 | 9.6154 | 9.9039 | 9.9039 | +0.262 (+2.71%) | 7,987,288 |
| 30 May 2006 | CNY | 9.7308 | 9.8077 | 9.4269 | 9.6423 | 9.6423 | -0.077 (-0.79%) | 4,712,697 |
| 29 May 2006 | CNY | 9.5769 | 9.8039 | 9.5 | 9.7192 | 9.7192 | +0.042 (+0.44%) | 5,799,136 |
| 26 May 2006 | CNY | 9.4615 | 9.9154 | 9.3692 | 9.6769 | 9.6769 | +0.242 (+2.57%) | 5,025,287 |
| 25 May 2006 | CNY | 9.2692 | 9.5308 | 9.0385 | 9.4346 | 9.4346 | +0.215 (+2.34%) | 4,356,149 |
| 24 May 2006 | CNY | 9.3577 | 9.7231 | 8.8846 | 9.2192 | 9.2192 | -0.204 (-2.16%) | 7,848,315 |
| 23 May 2006 | CNY | 10.15 | 10.15 | 9.3423 | 9.4231 | 9.4231 | -0.788 (-7.72%) | 9,565,790 |
| 22 May 2006 | CNY | 10.8115 | 10.9577 | 10.0769 | 10.2115 | 10.2115 | -0.496 (-4.63%) | 9,253,623 |
| 19 May 2006 | CNY | 10.3077 | 10.9039 | 10.1923 | 10.7077 | 10.7077 | +0.408 (+3.96%) | 7,896,504 |
| 18 May 2006 | CNY | 10.0385 | 10.3692 | 9.6539 | 10.3 | 10.3 | +0.088 (+0.87%) | 8,372,769 |
| 17 May 2006 | CNY | 10.7115 | 11.0769 | 9.8154 | 10.2115 | 10.2115 | -0.439 (-4.12%) | 12,267,195 |
| 16 May 2006 | CNY | 11.7385 | 12.1154 | 10.5385 | 10.65 | 10.65 | -1.027 (-8.79%) | 12,623,621 |
| 15 May 2006 | CNY | 10.6769 | 11.6769 | 10.6769 | 11.6769 | 11.6769 | +1.062 (+10.00%) | 14,211,402 |
| 12 May 2006 | CNY | 10.2654 | 10.7269 | 10.1923 | 10.6154 | 10.6154 | +0.2 (+1.92%) | 9,803,596 |
