| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jun 2006 | CNY | 4.4464 | 4.4643 | 4.2 | 4.2036 | 4.2036 | -0.25 (-5.61%) | 13,834,052 |
| 8 Jun 2006 | CNY | 4.375 | 4.5 | 4.3429 | 4.4536 | 4.4536 | +0.054 (+1.22%) | 10,137,162 |
| 7 Jun 2006 | CNY | 4.5929 | 4.725 | 4.375 | 4.4 | 4.4 | -0.179 (-3.90%) | 19,116,316 |
| 6 Jun 2006 | CNY | 4.6036 | 4.6786 | 4.5571 | 4.5786 | 4.5786 | -0.029 (-0.62%) | 12,186,017 |
| 5 Jun 2006 | CNY | 4.6429 | 4.7107 | 4.5179 | 4.6071 | 4.6071 | -0.143 (-3.01%) | 13,563,113 |
| 2 Jun 2006 | CNY | 4.95 | 5 | 4.725 | 4.75 | 4.75 | -0.186 (-3.76%) | 23,705,057 |
| 1 Jun 2006 | CNY | 4.8393 | 4.9821 | 4.7321 | 4.9357 | 4.9357 | +0.082 (+1.69%) | 15,925,386 |
| 31 May 2006 | CNY | 4.9286 | 5.0643 | 4.7786 | 4.8536 | 4.8536 | +0.018 (+0.37%) | 24,980,205 |
| 30 May 2006 | CNY | 4.7786 | 4.8393 | 4.6786 | 4.8357 | 4.8357 | 0.0 (0.0%) | 15,405 |
| 29 May 2006 | CNY | 4.7786 | 4.8393 | 4.6786 | 4.8357 | 4.8357 | +0.086 (+1.80%) | 15,408,374 |
| 26 May 2006 | CNY | 4.6393 | 4.775 | 4.6393 | 4.75 | 4.75 | +0.086 (+1.84%) | 14,797,529 |
| 25 May 2006 | CNY | 4.5464 | 4.7071 | 4.5286 | 4.6643 | 4.6643 | +0.136 (+3.00%) | 14,553,568 |
| 24 May 2006 | CNY | 4.6786 | 4.7893 | 4.4643 | 4.5286 | 4.5286 | -0.107 (-2.31%) | 16,529,105 |
| 23 May 2006 | CNY | 4.875 | 4.8786 | 4.6071 | 4.6357 | 4.6357 | -0.286 (-5.81%) | 25,975,208 |
| 22 May 2006 | CNY | 4.9 | 4.9893 | 4.7857 | 4.9214 | 4.9214 | +0.021 (+0.44%) | 21,862,030 |
| 19 May 2006 | CNY | 4.7679 | 4.9607 | 4.7679 | 4.9 | 4.9 | +0.139 (+2.93%) | 25,686,463 |
| 18 May 2006 | CNY | 4.8214 | 4.8214 | 4.6821 | 4.7607 | 4.7607 | -0.114 (-2.34%) | 16,433,205 |
| 17 May 2006 | CNY | 5.0714 | 5.1714 | 4.7286 | 4.875 | 4.875 | -0.196 (-3.87%) | 40,674,107 |
| 16 May 2006 | CNY | 5.4107 | 5.6357 | 5.0357 | 5.0714 | 5.0714 | -0.393 (-7.19%) | 49,478,046 |
| 15 May 2006 | CNY | 5.1357 | 5.475 | 5.0036 | 5.4643 | 5.4643 | +0.382 (+7.52%) | 47,177,645 |
| 12 May 2006 | CNY | 5 | 5.1536 | 4.9679 | 5.0821 | 5.0821 | +0.053 (+1.06%) | 21,582,576 |
| 11 May 2006 | CNY | 5.1179 | 5.4179 | 5.0214 | 5.0286 | 5.0286 | -0.15 (-2.90%) | 25,998,806 |
| 10 May 2006 | CNY | 5.0857 | 5.3571 | 4.9643 | 5.1786 | 5.1786 | +0.086 (+1.68%) | 29,856,988 |
| 9 May 2006 | CNY | 5.1786 | 5.2143 | 5.0179 | 5.0929 | 5.0929 | -0.1 (-1.93%) | 26,037,211 |
| 8 May 2006 | CNY | 4.8214 | 5.2321 | 4.7893 | 5.1929 | 5.1929 | +0.339 (+6.99%) | 26,750,962 |
| 28 Apr 2006 | CNY | 4.6429 | 4.8893 | 4.5036 | 4.8536 | 4.8536 | +0.068 (+1.42%) | 23,757,577 |
| 27 Apr 2006 | CNY | 4.7607 | 4.9214 | 4.675 | 4.7857 | 4.7857 | -0.046 (-0.96%) | 18,882,012 |
| 26 Apr 2006 | CNY | 5.0036 | 5.3214 | 4.8214 | 4.8321 | 4.8321 | -0.054 (-1.10%) | 46,440,525 |
| 25 Apr 2006 | CNY | 4.4679 | 4.8857 | 4.4464 | 4.8857 | 4.8857 | +0.443 (+9.97%) | 40,274,116 |
| 24 Apr 2006 | CNY | 4.4643 | 4.6143 | 4.3929 | 4.4429 | 4.4429 | +0.097 (+2.22%) | 26,992,022 |
