| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2006 | CNY | 3.782 | 3.782 | 3.62 | 3.66 | 3.66 | -0.128 (-3.38%) | 10,613,200 |
| 4 Jul 2006 | CNY | 3.76 | 3.878 | 3.7 | 3.788 | 3.788 | +0.01 (+0.26%) | 16,771,495 |
| 3 Jul 2006 | CNY | 3.72 | 3.806 | 3.662 | 3.778 | 3.778 | +0.038 (+1.02%) | 16,584,355 |
| 30 Jun 2006 | CNY | 3.944 | 3.946 | 3.676 | 3.74 | 3.74 | -0.21 (-5.32%) | 29,669,125 |
| 29 Jun 2006 | CNY | 4 | 4.06 | 3.922 | 3.95 | 3.95 | -0.068 (-1.69%) | 22,262,590 |
| 28 Jun 2006 | CNY | 3.996 | 4.1 | 3.92 | 4.018 | 4.018 | -0.02 (-0.50%) | 14,146,895 |
| 27 Jun 2006 | CNY | 3.836 | 4.088 | 3.73 | 4.038 | 4.038 | +0.322 (+8.67%) | 25,230,020 |
| 26 Jun 2006 | CNY | 3.6 | 3.76 | 3.6 | 3.716 | 3.716 | +0.106 (+2.94%) | 15,147,680 |
| 23 Jun 2006 | CNY | 3.62 | 3.65 | 3.556 | 3.61 | 3.61 | -0.008 (-0.22%) | 10,212,920 |
| 22 Jun 2006 | CNY | 3.54 | 3.7 | 3.54 | 3.618 | 3.618 | +0.07 (+1.97%) | 17,635,605 |
| 21 Jun 2006 | CNY | 3.604 | 3.642 | 3.46 | 3.548 | 3.548 | -0.054 (-1.50%) | 20,094,475 |
| 20 Jun 2006 | CNY | 3.326 | 3.668 | 3.32 | 3.602 | 3.602 | +0.244 (+7.27%) | 29,301,135 |
| 19 Jun 2006 | CNY | 3.4 | 3.48 | 3.316 | 3.358 | 3.358 | -0.046 (-1.35%) | 20,682,480 |
| 16 Jun 2006 | CNY | 3.302 | 3.504 | 3.242 | 3.404 | 3.404 | +0.114 (+3.47%) | 32,146,400 |
| 15 Jun 2006 | CNY | 3.058 | 3.36 | 3.05 | 3.29 | 3.29 | +0.23 (+7.52%) | 25,468,830 |
| 14 Jun 2006 | CNY | 3.052 | 3.094 | 2.922 | 3.06 | 3.06 | -0.014 (-0.46%) | 10,992,620 |
| 13 Jun 2006 | CNY | 3.044 | 3.164 | 3.044 | 3.074 | 3.074 | +0.018 (+0.59%) | 11,124,420 |
| 12 Jun 2006 | CNY | 3.02 | 3.096 | 2.958 | 3.056 | 3.056 | -0.004 (-0.13%) | 10,588,520 |
| 9 Jun 2006 | CNY | 2.956 | 3.096 | 2.88 | 3.06 | 3.06 | +0.11 (+3.73%) | 22,801,150 |
| 8 Jun 2006 | CNY | 2.838 | 2.958 | 2.78 | 2.95 | 2.95 | +0.06 (+2.08%) | 15,499,455 |
| 7 Jun 2006 | CNY | 3.192 | 3.192 | 2.89 | 2.89 | 2.89 | -29.41 (-91.05%) | 20,141,650 |
| 7 Jun 2006 |
|
|||||||
| 6 Jun 2006 | CNY | 3.4 | 3.469 | 3.2 | 3.23 | 3.23 | -0.242 (-6.97%) | 27,095,490 |
| 5 Jun 2006 | CNY | 3.4 | 3.58 | 3.37 | 3.472 | 3.472 | +0.121 (+3.61%) | 24,342,040 |
| 2 Jun 2006 | CNY | 3.18 | 3.351 | 3.13 | 3.351 | 3.351 | +0.305 (+10.01%) | 25,065,510 |
| 1 Jun 2006 | CNY | 2.941 | 3.05 | 2.938 | 3.046 | 3.046 | +0.12 (+4.10%) | 13,414,430 |
| 31 May 2006 | CNY | 3.01 | 3.045 | 2.902 | 2.926 | 2.926 | -0.173 (-5.58%) | 10,353,080 |
| 30 May 2006 | CNY | 2.969 | 3.15 | 2.902 | 3.099 | 3.099 | 0.0 (0.0%) | 12,940 |
| 29 May 2006 | CNY | 2.969 | 3.15 | 2.902 | 3.099 | 3.099 | +0.167 (+5.70%) | 12,946,910 |
| 26 May 2006 | CNY | 2.835 | 2.958 | 2.835 | 2.932 | 2.932 | +0.1 (+3.53%) | 9,837,030 |
| 25 May 2006 | CNY | 2.752 | 2.865 | 2.752 | 2.832 | 2.832 | +0.042 (+1.51%) | 8,570,320 |
