| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2006 | CNY | 3.9938 | 4.3 | 3.9625 | 4.2688 | 4.2688 | +0.281 (+7.05%) | 37,718,363 |
| 6 Jul 2006 | CNY | 3.8438 | 3.9938 | 3.8438 | 3.9875 | 3.9875 | +0.106 (+2.74%) | 7,275,806 |
| 5 Jul 2006 | CNY | 3.9375 | 3.95 | 3.85 | 3.8813 | 3.8813 | -0.075 (-1.90%) | 7,778,012 |
| 4 Jul 2006 | CNY | 4.0938 | 4.1 | 3.9063 | 3.9563 | 3.9563 | -0.131 (-3.21%) | 10,594,155 |
| 3 Jul 2006 | CNY | 4.0563 | 4.1063 | 4.0063 | 4.0875 | 4.0875 | +0.037 (+0.93%) | 9,889,876 |
| 30 Jun 2006 | CNY | 4.1313 | 4.1563 | 4 | 4.05 | 4.05 | -0.081 (-1.97%) | 10,816,633 |
| 29 Jun 2006 | CNY | 4.1063 | 4.1438 | 4.0688 | 4.1313 | 4.1313 | +0.031 (+0.76%) | 12,669,110 |
| 28 Jun 2006 | CNY | 3.9875 | 4.1375 | 3.95 | 4.1 | 4.1 | +0.131 (+3.31%) | 9,159,966 |
| 27 Jun 2006 | CNY | 4.0563 | 4.0813 | 3.925 | 3.9688 | 3.9688 | -0.081 (-2.00%) | 8,249,921 |
| 26 Jun 2006 | CNY | 4 | 4.125 | 3.9688 | 4.05 | 4.05 | +0.044 (+1.09%) | 10,671,758 |
| 23 Jun 2006 | CNY | 3.9063 | 4.0125 | 3.8438 | 4.0063 | 4.0063 | +0.1 (+2.56%) | 11,067,009 |
| 22 Jun 2006 | CNY | 3.8125 | 3.9563 | 3.8063 | 3.9063 | 3.9063 | +0.075 (+1.96%) | 10,235,894 |
| 21 Jun 2006 | CNY | 3.9313 | 3.9313 | 3.8 | 3.8313 | 3.8313 | -0.1 (-2.54%) | 8,319,497 |
| 20 Jun 2006 | CNY | 3.95 | 3.9938 | 3.8875 | 3.9313 | 3.9313 | -0.013 (-0.32%) | 6,866,190 |
| 19 Jun 2006 | CNY | 3.8438 | 3.95 | 3.8125 | 3.9438 | 3.9438 | +0.056 (+1.45%) | 6,930,564 |
| 16 Jun 2006 | CNY | 3.825 | 3.8875 | 3.7813 | 3.8875 | 3.8875 | +0.087 (+2.30%) | 6,252,736 |
| 15 Jun 2006 | CNY | 3.75 | 3.8313 | 3.7063 | 3.8 | 3.8 | +0.062 (+1.67%) | 5,047,742 |
| 14 Jun 2006 | CNY | 3.9188 | 3.9188 | 3.7063 | 3.7375 | 3.7375 | -0.188 (-4.78%) | 7,984,953 |
| 13 Jun 2006 | CNY | 3.9875 | 4.0125 | 3.8438 | 3.925 | 3.925 | -0.037 (-0.95%) | 5,287,572 |
| 12 Jun 2006 | CNY | 3.9063 | 4.0375 | 3.8188 | 3.9625 | 3.9625 | -0.025 (-0.63%) | 5,201,731 |
| 9 Jun 2006 | CNY | 4.1125 | 4.275 | 3.9688 | 3.9875 | 3.9875 | -0.075 (-1.85%) | 16,793,452 |
| 8 Jun 2006 | CNY | 3.9375 | 4.0813 | 3.7813 | 4.0625 | 4.0625 | +0.106 (+2.68%) | 12,944,689 |
| 7 Jun 2006 | CNY | 4.2375 | 4.2813 | 3.9438 | 3.9563 | 3.9563 | -0.281 (-6.64%) | 14,049,585 |
| 6 Jun 2006 | CNY | 4.3688 | 4.4625 | 4.2 | 4.2375 | 4.2375 | -0.106 (-2.45%) | 20,677,384 |
| 5 Jun 2006 | CNY | 4.2375 | 4.3688 | 4.1813 | 4.3438 | 4.3438 | +0.194 (+4.67%) | 31,415,745 |
| 2 Jun 2006 | CNY | 3.9938 | 4.2375 | 3.975 | 4.15 | 4.15 | +0.113 (+2.79%) | 31,613,662 |
| 1 Jun 2006 | CNY | 3.8813 | 4.0875 | 3.8625 | 4.0375 | 4.0375 | +0.156 (+4.02%) | 14,959,188 |
| 31 May 2006 | CNY | 4.0313 | 4.0313 | 3.8313 | 3.8813 | 3.8813 | -0.15 (-3.72%) | 10,229,032 |
| 30 May 2006 | CNY | 3.8125 | 4.0313 | 3.8125 | 4.0313 | 4.0313 | 0.0 (0.0%) | 14,052 |
| 29 May 2006 | CNY | 3.8125 | 4.0313 | 3.8125 | 4.0313 | 4.0313 | +0.212 (+5.56%) | 14,053,366 |
