| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jun 2006 | CNY | 3.65 | 3.65 | 3.51 | 3.56 | 3.56 | -0.09 (-2.47%) | 2,668,713 |
| 20 Jun 2006 | CNY | 3.63 | 3.72 | 3.6 | 3.65 | 3.65 | +0.03 (+0.83%) | 3,996,122 |
| 19 Jun 2006 | CNY | 3.6 | 3.66 | 3.48 | 3.62 | 3.62 | -0.01 (-0.28%) | 3,185,952 |
| 16 Jun 2006 | CNY | 3.55 | 3.65 | 3.53 | 3.63 | 3.63 | +0.08 (+2.25%) | 4,221,517 |
| 15 Jun 2006 | CNY | 3.58 | 3.63 | 3.51 | 3.55 | 3.55 | -0.02 (-0.56%) | 2,404,384 |
| 14 Jun 2006 | CNY | 3.47 | 3.58 | 3.4 | 3.57 | 3.57 | +0.11 (+3.18%) | 2,260,818 |
| 13 Jun 2006 | CNY | 3.52 | 3.52 | 3.4 | 3.46 | 3.46 | -0.06 (-1.70%) | 2,598,272 |
| 12 Jun 2006 | CNY | 3.58 | 3.64 | 3.5 | 3.52 | 3.52 | -0.01 (-0.28%) | 7,531,707 |
| 9 Jun 2006 | CNY | 3.47 | 3.56 | 3.38 | 3.53 | 3.53 | +0.04 (+1.15%) | 4,089,361 |
| 8 Jun 2006 | CNY | 3.32 | 3.53 | 3.18 | 3.49 | 3.49 | +0.12 (+3.56%) | 3,679,706 |
| 7 Jun 2006 | CNY | 3.68 | 3.73 | 3.36 | 3.37 | 3.37 | -0.31 (-8.42%) | 5,018,334 |
| 6 Jun 2006 | CNY | 3.72 | 3.74 | 3.63 | 3.68 | 3.68 | -0.04 (-1.08%) | 3,461,431 |
| 5 Jun 2006 | CNY | 3.55 | 3.75 | 3.52 | 3.72 | 3.72 | +0.17 (+4.79%) | 5,185,052 |
| 2 Jun 2006 | CNY | 3.68 | 3.7 | 3.51 | 3.55 | 3.55 | -0.14 (-3.79%) | 4,940,833 |
| 1 Jun 2006 | CNY | 3.61 | 3.69 | 3.56 | 3.69 | 3.69 | +0.09 (+2.50%) | 6,558,477 |
| 31 May 2006 | CNY | 3.55 | 3.65 | 3.46 | 3.6 | 3.6 | +0.08 (+2.27%) | 6,299,333 |
| 30 May 2006 | CNY | 3.53 | 3.58 | 3.43 | 3.52 | 3.52 | -0.02 (-0.56%) | 5,538,198 |
| 29 May 2006 | CNY | 3.27 | 3.6 | 3.25 | 3.54 | 3.54 | +0.27 (+8.26%) | 5,928,253 |
| 26 May 2006 | CNY | 3.22 | 3.29 | 3.21 | 3.27 | 3.27 | +0.04 (+1.24%) | 2,820,641 |
| 25 May 2006 | CNY | 3.15 | 3.24 | 3.15 | 3.23 | 3.23 | +0.06 (+1.89%) | 1,897,213 |
| 24 May 2006 | CNY | 3.3 | 3.38 | 3.09 | 3.17 | 3.17 | -0.14 (-4.23%) | 3,835,335 |
| 23 May 2006 | CNY | 3.49 | 3.5 | 3.29 | 3.31 | 3.31 | -0.15 (-4.34%) | 5,857,513 |
| 19 May 2006 | CNY | 3.44 | 3.5 | 3.38 | 3.46 | 3.46 | +0.02 (+0.58%) | 5,853,259 |
| 18 May 2006 | CNY | 3.36 | 3.45 | 3.3 | 3.44 | 3.44 | +0.03 (+0.88%) | 4,885,769 |
| 17 May 2006 | CNY | 3.2 | 3.49 | 3.2 | 3.41 | 3.41 | +0.16 (+4.92%) | 5,935,412 |
| 16 May 2006 | CNY | 3.42 | 3.48 | 3.22 | 3.25 | 3.25 | -0.2 (-5.80%) | 6,582,286 |
| 15 May 2006 | CNY | 3.32 | 3.48 | 3.3 | 3.45 | 3.45 | +0.13 (+3.92%) | 7,827,444 |
| 12 May 2006 | CNY | 3.2 | 3.33 | 3.17 | 3.32 | 3.32 | +0.1 (+3.11%) | 4,710,373 |
| 11 May 2006 | CNY | 3.25 | 3.39 | 3.18 | 3.22 | 3.22 | -0.03 (-0.92%) | 7,895,635 |
| 10 May 2006 | CNY | 3.28 | 3.3 | 3.15 | 3.25 | 3.25 | -0.04 (-1.22%) | 5,070,984 |
