| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2006 | CNY | 5.66 | 5.71 | 5.52 | 5.59 | 5.59 | -0.14 (-2.44%) | 563,142 |
| 21 Jun 2006 | CNY | 5.62 | 5.85 | 5.62 | 5.73 | 5.73 | +0.11 (+1.96%) | 810,001 |
| 20 Jun 2006 | CNY | 5.5 | 5.64 | 5.5 | 5.62 | 5.62 | +0.07 (+1.26%) | 507,745 |
| 19 Jun 2006 | CNY | 5.56 | 5.63 | 5.5 | 5.55 | 5.55 | -0.06 (-1.07%) | 903,370 |
| 16 Jun 2006 | CNY | 5.63 | 5.76 | 5.6 | 5.61 | 5.61 | +0.01 (+0.18%) | 691,195 |
| 14 Jun 2006 | CNY | 5.35 | 5.62 | 5.28 | 5.6 | 5.6 | +0.2 (+3.70%) | 852,354 |
| 13 Jun 2006 | CNY | 5.28 | 5.46 | 5.28 | 5.4 | 5.4 | +0.11 (+2.08%) | 574,415 |
| 12 Jun 2006 | CNY | 5.18 | 5.39 | 5.18 | 5.29 | 5.29 | -0.08 (-1.49%) | 625,103 |
| 9 Jun 2006 | CNY | 5.48 | 5.69 | 5.35 | 5.37 | 5.37 | -0.11 (-2.01%) | 1,273,866 |
| 8 Jun 2006 | CNY | 5.5 | 5.58 | 5.17 | 5.48 | 5.48 | -0.14 (-2.49%) | 1,545,069 |
| 7 Jun 2006 | CNY | 6.16 | 6.16 | 5.56 | 5.62 | 5.62 | -0.56 (-9.06%) | 2,527,910 |
| 6 Jun 2006 | CNY | 6.27 | 6.35 | 6.15 | 6.18 | 6.18 | -0.09 (-1.44%) | 1,443,001 |
| 5 Jun 2006 | CNY | 6.2 | 6.28 | 6.06 | 6.27 | 6.27 | +0.09 (+1.46%) | 1,946,612 |
| 2 Jun 2006 | CNY | 6.08 | 6.35 | 6.07 | 6.18 | 6.18 | +0.1 (+1.64%) | 3,260,232 |
| 1 Jun 2006 | CNY | 5.72 | 6.09 | 5.71 | 6.08 | 6.08 | +0.24 (+4.11%) | 2,297,275 |
| 31 May 2006 | CNY | 6.08 | 6.15 | 5.8 | 5.84 | 5.84 | -0.14 (-2.34%) | 2,042,457 |
| 30 May 2006 | CNY | 5.91 | 6.01 | 5.8 | 5.98 | 5.98 | 0.0 (0.0%) | 1,621 |
| 29 May 2006 | CNY | 5.91 | 6.01 | 5.8 | 5.98 | 5.98 | +0.09 (+1.53%) | 1,621,609 |
| 26 May 2006 | CNY | 5.76 | 5.95 | 5.7 | 5.89 | 5.89 | +0.18 (+3.15%) | 1,450,772 |
| 25 May 2006 | CNY | 5.55 | 5.72 | 5.48 | 5.71 | 5.71 | +0.11 (+1.96%) | 1,705,388 |
| 24 May 2006 | CNY | 5.68 | 5.87 | 5.21 | 5.6 | 5.6 | -0.1 (-1.75%) | 2,992,749 |
| 23 May 2006 | CNY | 6.2 | 6.2 | 5.7 | 5.7 | 5.7 | -0.55 (-8.80%) | 3,567,017 |
| 22 May 2006 | CNY | 6.15 | 6.58 | 6.15 | 6.25 | 6.25 | +0.11 (+1.79%) | 5,856,371 |
| 19 May 2006 | CNY | 5.6 | 6.14 | 5.37 | 6.14 | 6.14 | +0.56 (+10.04%) | 5,259,418 |
| 18 May 2006 | CNY | 5.51 | 5.73 | 5.45 | 5.58 | 5.58 | -0.06 (-1.06%) | 2,230,130 |
| 17 May 2006 | CNY | 5.38 | 5.89 | 5.33 | 5.64 | 5.64 | +0.26 (+4.83%) | 3,044,339 |
| 16 May 2006 | CNY | 5.66 | 5.95 | 5.37 | 5.38 | 5.38 | -0.11 (-2.00%) | 4,852,196 |
| 15 May 2006 | CNY | 4.98 | 5.49 | 4.95 | 5.49 | 5.49 | +0.5 (+10.02%) | 3,395,203 |
| 12 May 2006 | CNY | 4.75 | 5 | 4.75 | 4.99 | 4.99 | +0.19 (+3.96%) | 2,081,585 |
| 11 May 2006 | CNY | 4.8 | 5.1 | 4.78 | 4.8 | 4.8 | -0.04 (-0.83%) | 3,195,097 |
