| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2006 | CNY | 5.3649 | 5.6657 | 5.3156 | 5.572 | 5.572 | +0.266 (+5.02%) | 9,460,800 |
| 25 May 2006 | CNY | 5.3254 | 5.355 | 5.1825 | 5.3057 | 5.3057 | -0.025 (-0.46%) | 2,795,318 |
| 24 May 2006 | CNY | 5.4142 | 5.5227 | 5.1578 | 5.3304 | 5.3304 | -0.084 (-1.55%) | 6,909,945 |
| 23 May 2006 | CNY | 5.5473 | 5.5473 | 5.2761 | 5.4142 | 5.4142 | -0.237 (-4.19%) | 9,393,014 |
| 19 May 2006 | CNY | 5.2761 | 5.6953 | 5.217 | 5.6509 | 5.6509 | +0.365 (+6.90%) | 12,325,230 |
| 18 May 2006 | CNY | 5.3649 | 5.4093 | 5.2022 | 5.286 | 5.286 | -0.138 (-2.55%) | 4,690,206 |
| 17 May 2006 | CNY | 5.3896 | 5.572 | 5.1874 | 5.4241 | 5.4241 | +0.015 (+0.27%) | 6,767,951 |
| 16 May 2006 | CNY | 5.8432 | 5.9073 | 5.3254 | 5.4093 | 5.4093 | -0.508 (-8.58%) | 12,821,778 |
| 15 May 2006 | CNY | 5.4241 | 5.9517 | 5.1529 | 5.9172 | 5.9172 | +0.508 (+9.39%) | 18,099,806 |
| 12 May 2006 | CNY | 5.4684 | 5.5375 | 5.2663 | 5.4093 | 5.4093 | +0.177 (+3.39%) | 10,086,527 |
| 11 May 2006 | CNY | 5.3254 | 5.6213 | 5.1775 | 5.2318 | 5.2318 | -0.103 (-1.94%) | 10,594,231 |
| 10 May 2006 | CNY | 5.3501 | 5.5227 | 5.1578 | 5.3353 | 5.3353 | +0.025 (+0.46%) | 8,930,068 |
| 9 May 2006 | CNY | 5.3107 | 5.5227 | 5.2268 | 5.3107 | 5.3107 | -0.01 (-0.18%) | 10,186,970 |
| 8 May 2006 | CNY | 5.0345 | 5.4241 | 5.0049 | 5.3205 | 5.3205 | +0.286 (+5.68%) | 8,593,104 |
| 28 Apr 2006 | CNY | 4.931 | 5.2022 | 4.8669 | 5.0345 | 5.0345 | -0.113 (-2.20%) | 7,933,732 |
| 27 Apr 2006 | CNY | 5.0789 | 5.2268 | 5.0197 | 5.1479 | 5.1479 | +0.079 (+1.56%) | 5,533,963 |
| 26 Apr 2006 | CNY | 4.9211 | 5.3254 | 4.8767 | 5.069 | 5.069 | +0.143 (+2.90%) | 11,467,520 |
| 25 Apr 2006 | CNY | 4.9458 | 5.0789 | 4.8077 | 4.926 | 4.926 | -0.044 (-0.89%) | 9,212,522 |
| 24 Apr 2006 | CNY | 4.7387 | 5.074 | 4.6844 | 4.9704 | 4.9704 | +0.232 (+4.89%) | 12,804,321 |
| 21 Apr 2006 | CNY | 4.6006 | 4.9014 | 4.5562 | 4.7387 | 4.7387 | +0.108 (+2.34%) | 11,198,230 |
| 20 Apr 2006 | CNY | 4.64 | 4.7682 | 4.5464 | 4.6302 | 4.6302 | 0.0 (0.0%) | 7,462,346 |
| 19 Apr 2006 | CNY | 4.7436 | 4.783 | 4.5365 | 4.6302 | 4.6302 | -0.138 (-2.89%) | 8,444,052 |
| 18 Apr 2006 | CNY | 4.7633 | 4.9063 | 4.6598 | 4.7682 | 4.7682 | +0.059 (+1.26%) | 8,141,410 |
| 17 Apr 2006 | CNY | 4.7337 | 4.931 | 4.6499 | 4.7091 | 4.7091 | -0.054 (-1.14%) | 12,031,716 |
| 14 Apr 2006 | CNY | 4.428 | 4.857 | 4.3393 | 4.7633 | 4.7633 | +0.325 (+7.33%) | 13,047,241 |
| 13 Apr 2006 | CNY | 4.6105 | 4.8028 | 4.4379 | 4.4379 | 4.4379 | -0.173 (-3.74%) | 12,197,140 |
| 12 Apr 2006 | CNY | 3.9497 | 4.6105 | 3.9497 | 4.6105 | 4.6105 | +0.419 (+10.00%) | 16,592,990 |
| 11 Apr 2006 | CNY | 4.2554 | 4.2899 | 4.142 | 4.1913 | 4.1913 | -0.049 (-1.16%) | 6,060,947 |
| 10 Apr 2006 | CNY | 4.1174 | 4.2752 | 4.1174 | 4.2406 | 4.2406 | +0.128 (+3.12%) | 6,858,330 |
| 7 Apr 2006 | CNY | 4.0187 | 4.1174 | 4.0039 | 4.1124 | 4.1124 | +0.099 (+2.46%) | 5,221,169 |
