| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jul 2006 | CNY | 4.84 | 4.85 | 4.63 | 4.72 | 4.72 | -0.12 (-2.48%) | 4,429,695 |
| 7 Jul 2006 | CNY | 4.95 | 4.99 | 4.83 | 4.84 | 4.84 | -0.09 (-1.83%) | 3,925,719 |
| 6 Jul 2006 | CNY | 4.8 | 4.94 | 4.8 | 4.93 | 4.93 | +0.11 (+2.28%) | 4,510,411 |
| 5 Jul 2006 | CNY | 4.94 | 4.94 | 4.77 | 4.82 | 4.82 | -0.18 (-3.60%) | 4,181,763 |
| 4 Jul 2006 | CNY | 4.98 | 5.09 | 4.79 | 5 | 5 | +0.04 (+0.81%) | 9,713,811 |
| 3 Jul 2006 | CNY | 4.91 | 5.08 | 4.88 | 4.96 | 4.96 | +0.05 (+1.02%) | 5,978,593 |
| 30 Jun 2006 | CNY | 5.12 | 5.2 | 4.87 | 4.91 | 4.91 | -0.24 (-4.66%) | 8,595,637 |
| 29 Jun 2006 | CNY | 5.06 | 5.27 | 5 | 5.15 | 5.15 | +0.09 (+1.78%) | 7,254,073 |
| 28 Jun 2006 | CNY | 5.15 | 5.2 | 5.02 | 5.06 | 5.06 | -0.09 (-1.75%) | 6,454,256 |
| 27 Jun 2006 | CNY | 5.1 | 5.4 | 4.97 | 5.15 | 5.15 | +0.05 (+0.98%) | 13,955,972 |
| 26 Jun 2006 | CNY | 4.72 | 5.12 | 4.66 | 5.1 | 5.1 | +0.42 (+8.97%) | 12,558,037 |
| 23 Jun 2006 | CNY | 4.59 | 4.77 | 4.55 | 4.68 | 4.68 | +0.01 (+0.21%) | 6,810,887 |
| 22 Jun 2006 | CNY | 4.62 | 4.88 | 4.56 | 4.67 | 4.67 | -0.03 (-0.64%) | 6,488,675 |
| 21 Jun 2006 | CNY | 4.83 | 4.83 | 4.62 | 4.7 | 4.7 | -0.15 (-3.09%) | 6,328,475 |
| 20 Jun 2006 | CNY | 4.62 | 4.96 | 4.53 | 4.85 | 4.85 | +0.21 (+4.53%) | 11,507,046 |
| 19 Jun 2006 | CNY | 4.64 | 4.74 | 4.51 | 4.64 | 4.64 | -0.1 (-2.11%) | 8,354,419 |
| 16 Jun 2006 | CNY | 4.78 | 4.98 | 4.7 | 4.74 | 4.74 | -0.07 (-1.46%) | 12,688,744 |
| 15 Jun 2006 | CNY | 4.8 | 5.02 | 4.65 | 4.81 | 4.81 | -0.03 (-0.62%) | 13,790,025 |
| 14 Jun 2006 | CNY | 4.4 | 4.87 | 4.28 | 4.84 | 4.84 | +0.41 (+9.26%) | 17,978,876 |
| 13 Jun 2006 | CNY | 4.48 | 4.58 | 4.27 | 4.43 | 4.43 | -0.07 (-1.56%) | 11,120,820 |
| 12 Jun 2006 | CNY | 4.24 | 4.65 | 4.15 | 4.5 | 4.5 | +0.26 (+6.13%) | 14,983,319 |
| 9 Jun 2006 | CNY | 4.14 | 4.5 | 3.97 | 4.24 | 4.24 | +0.1 (+2.42%) | 14,517,884 |
| 8 Jun 2006 | CNY | 3.75 | 4.15 | 3.74 | 4.14 | 4.14 | +0.35 (+9.23%) | 11,866,186 |
| 7 Jun 2006 | CNY | 4.13 | 4.17 | 3.73 | 3.79 | 3.79 | -0.35 (-8.45%) | 5,721,030 |
| 6 Jun 2006 | CNY | 4.13 | 4.25 | 4.01 | 4.14 | 4.14 | 0.0 (0.0%) | 6,129,941 |
| 5 Jun 2006 | CNY | 3.98 | 4.15 | 3.91 | 4.14 | 4.14 | +0.17 (+4.28%) | 6,598,190 |
| 2 Jun 2006 | CNY | 4 | 4.04 | 3.85 | 3.97 | 3.97 | -0.03 (-0.75%) | 5,767,933 |
| 1 Jun 2006 | CNY | 3.75 | 4.02 | 3.72 | 4 | 4 | +0.25 (+6.67%) | 7,663,532 |
| 31 May 2006 | CNY | 3.84 | 3.9 | 3.71 | 3.75 | 3.75 | +0.03 (+0.81%) | 6,637,481 |
| 30 May 2006 | CNY | 3.67 | 3.78 | 3.63 | 3.72 | 3.72 | 0.0 (0.0%) | 5,595 |
