| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2006 | CNY | 3.8256 | 3.8821 | 3.7795 | 3.8205 | 3.8205 | -0.01 (-0.27%) | 9,206,236 |
| 26 Jun 2006 | CNY | 3.8 | 4 | 3.759 | 3.8308 | 3.8308 | +0.036 (+0.95%) | 16,656,884 |
| 23 Jun 2006 | CNY | 3.6615 | 3.8718 | 3.6154 | 3.7949 | 3.7949 | +0.108 (+2.92%) | 23,189,054 |
| 22 Jun 2006 | CNY | 3.4 | 3.7077 | 3.3692 | 3.6872 | 3.6872 | +0.251 (+7.31%) | 17,230,765 |
| 21 Jun 2006 | CNY | 3.4615 | 3.5897 | 3.4359 | 3.4359 | 3.4359 | -0.061 (-1.76%) | 11,058,970 |
| 20 Jun 2006 | CNY | 3.3385 | 3.5692 | 3.3128 | 3.4974 | 3.4974 | +0.154 (+4.60%) | 21,398,457 |
| 19 Jun 2006 | CNY | 3.2462 | 3.4103 | 3.2051 | 3.3436 | 3.3436 | +0.097 (+3.00%) | 11,847,102 |
| 16 Jun 2006 | CNY | 3.2359 | 3.3077 | 3.2154 | 3.2462 | 3.2462 | +0.015 (+0.48%) | 9,490,513 |
| 15 Jun 2006 | CNY | 3.1282 | 3.3077 | 3.1282 | 3.2308 | 3.2308 | +0.108 (+3.45%) | 13,215,212 |
| 14 Jun 2006 | CNY | 3.0821 | 3.1487 | 3.0154 | 3.1231 | 3.1231 | +0.021 (+0.66%) | 2,542,335 |
| 13 Jun 2006 | CNY | 3.0769 | 3.159 | 3.0513 | 3.1026 | 3.1026 | +0.015 (+0.50%) | 3,410,860 |
| 12 Jun 2006 | CNY | 3.0821 | 3.0974 | 3.0154 | 3.0872 | 3.0872 | -0.015 (-0.50%) | 2,848,068 |
| 9 Jun 2006 | CNY | 3.1282 | 3.1897 | 3.0667 | 3.1026 | 3.1026 | -0.061 (-1.94%) | 5,761,536 |
| 8 Jun 2006 | CNY | 3.1795 | 3.1897 | 3.0359 | 3.1641 | 3.1641 | -0.026 (-0.80%) | 6,614,401 |
| 7 Jun 2006 | CNY | 3.4359 | 3.4564 | 3.159 | 3.1897 | 3.1897 | -0.241 (-7.03%) | 10,639,849 |
| 6 Jun 2006 | CNY | 3.518 | 3.518 | 3.4103 | 3.4308 | 3.4308 | -0.118 (-3.32%) | 9,810,126 |
| 5 Jun 2006 | CNY | 3.3846 | 3.5795 | 3.3487 | 3.5487 | 3.5487 | +0.174 (+5.17%) | 19,105,066 |
| 2 Jun 2006 | CNY | 3.3077 | 3.4359 | 3.2154 | 3.3744 | 3.3744 | +0.098 (+2.98%) | 19,609,658 |
| 1 Jun 2006 | CNY | 3.1744 | 3.3385 | 3.1487 | 3.2769 | 3.2769 | +0.102 (+3.23%) | 14,079,540 |
| 31 May 2006 | CNY | 3.2769 | 3.2923 | 3.1539 | 3.1744 | 3.1744 | -0.026 (-0.80%) | 7,350,294 |
| 30 May 2006 | CNY | 3.1077 | 3.2051 | 3.0872 | 3.2 | 3.2 | 0.0 (0.0%) | 6,511 |
| 29 May 2006 | CNY | 3.1077 | 3.2051 | 3.0872 | 3.2 | 3.2 | +0.092 (+2.97%) | 6,512,106 |
| 26 May 2006 | CNY | 3.0615 | 3.1487 | 3.0564 | 3.1077 | 3.1077 | +0.046 (+1.51%) | 5,484,209 |
| 25 May 2006 | CNY | 3.0359 | 3.1231 | 2.9949 | 3.0615 | 3.0615 | +0.026 (+0.84%) | 4,771,150 |
| 24 May 2006 | CNY | 3.1846 | 3.2308 | 2.9487 | 3.0359 | 3.0359 | -0.133 (-4.21%) | 7,260,682 |
| 23 May 2006 | CNY | 3.3333 | 3.3333 | 3.159 | 3.1692 | 3.1692 | -0.221 (-6.51%) | 11,203,697 |
| 22 May 2006 | CNY | 3.2769 | 3.4769 | 3.2564 | 3.3897 | 3.3897 | +0.113 (+3.44%) | 14,527,644 |
| 19 May 2006 | CNY | 3.1795 | 3.3282 | 3.1692 | 3.2769 | 3.2769 | +0.092 (+2.90%) | 9,252,789 |
| 18 May 2006 | CNY | 3.2154 | 3.2308 | 3.1333 | 3.1846 | 3.1846 | -0.031 (-0.96%) | 6,981,754 |
| 17 May 2006 | CNY | 3.2308 | 3.3077 | 3.1487 | 3.2154 | 3.2154 | +0.031 (+0.97%) | 8,254,845 |
