| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2006 | CNY | 4.8611 | 4.8611 | 4.6444 | 4.6667 | 4.6667 | -0.172 (-3.56%) | 7,540,952 |
| 29 Jun 2006 | CNY | 4.7389 | 4.8611 | 4.7389 | 4.8389 | 4.8389 | +0.111 (+2.35%) | 4,617,396 |
| 28 Jun 2006 | CNY | 4.8056 | 4.8056 | 4.7111 | 4.7278 | 4.7278 | -0.05 (-1.05%) | 2,849,455 |
| 27 Jun 2006 | CNY | 4.8778 | 4.8833 | 4.6778 | 4.7778 | 4.7778 | -0.017 (-0.35%) | 3,844,801 |
| 26 Jun 2006 | CNY | 4.6556 | 4.8167 | 4.6333 | 4.7944 | 4.7944 | +0.161 (+3.48%) | 3,600,612 |
| 23 Jun 2006 | CNY | 4.5667 | 4.6667 | 4.4167 | 4.6333 | 4.6333 | +0.067 (+1.46%) | 3,318,582 |
| 22 Jun 2006 | CNY | 4.5667 | 4.5833 | 4.4833 | 4.5667 | 4.5667 | +0.017 (+0.37%) | 2,984,662 |
| 21 Jun 2006 | CNY | 4.4944 | 4.7167 | 4.4889 | 4.55 | 4.55 | +0.044 (+0.99%) | 6,046,637 |
| 20 Jun 2006 | CNY | 4.5 | 4.5778 | 4.4333 | 4.5056 | 4.5056 | -0.005 (-0.12%) | 3,309,183 |
| 19 Jun 2006 | CNY | 4.25 | 4.5167 | 4.1944 | 4.5111 | 4.5111 | +0.189 (+4.37%) | 5,309,094 |
| 16 Jun 2006 | CNY | 4.1556 | 4.3611 | 4.1333 | 4.3222 | 4.3222 | +0.189 (+4.57%) | 2,674,299 |
| 15 Jun 2006 | CNY | 4.2222 | 4.2667 | 4.0611 | 4.1333 | 4.1333 | -0.061 (-1.46%) | 3,963,031 |
| 14 Jun 2006 | CNY | 4.4056 | 4.4444 | 4.1667 | 4.1944 | 4.1944 | -0.206 (-4.67%) | 6,387,530 |
| 13 Jun 2006 | CNY | 4.3278 | 4.4333 | 4.2778 | 4.4 | 4.4 | +0.072 (+1.67%) | 1,668,245 |
| 12 Jun 2006 | CNY | 4.3333 | 4.4389 | 4.2667 | 4.3278 | 4.3278 | -0.044 (-1.02%) | 1,943,877 |
| 9 Jun 2006 | CNY | 4.5 | 4.5778 | 4.3667 | 4.3722 | 4.3722 | -0.156 (-3.44%) | 2,685,610 |
| 8 Jun 2006 | CNY | 4.4944 | 4.5833 | 4.3333 | 4.5278 | 4.5278 | 0.0 (0.0%) | 3,564,055 |
| 7 Jun 2006 | CNY | 4.8611 | 4.9889 | 4.45 | 4.5278 | 4.5278 | -0.361 (-7.39%) | 4,996,492 |
| 6 Jun 2006 | CNY | 4.8111 | 5.0556 | 4.7667 | 4.8889 | 4.8889 | +0.106 (+2.21%) | 7,114,939 |
| 2 Jun 2006 | CNY | 4.8944 | 5.0278 | 4.7278 | 4.7833 | 4.7833 | -0.133 (-2.71%) | 8,372,689 |
| 1 Jun 2006 | CNY | 4.6833 | 4.9389 | 4.6667 | 4.9167 | 4.9167 | +0.178 (+3.75%) | 6,720,471 |
| 31 May 2006 | CNY | 4.8611 | 4.9611 | 4.6944 | 4.7389 | 4.7389 | +0.017 (+0.35%) | 7,032,558 |
| 30 May 2006 | CNY | 4.4722 | 4.7389 | 4.4722 | 4.7222 | 4.7222 | 0.0 (0.0%) | 4,892 |
| 29 May 2006 | CNY | 4.4722 | 4.7389 | 4.4722 | 4.7222 | 4.7222 | +0.239 (+5.33%) | 4,894,101 |
| 26 May 2006 | CNY | 4.5 | 4.5 | 4.3778 | 4.4833 | 4.4833 | +0.039 (+0.88%) | 6,177,360 |
| 25 May 2006 | CNY | 4.3333 | 4.6056 | 4.2333 | 4.4444 | 4.4444 | +0.083 (+1.91%) | 5,098,287 |
| 24 May 2006 | CNY | 4.5667 | 4.6778 | 4.1667 | 4.3611 | 4.3611 | -0.217 (-4.73%) | 7,931,412 |
| 23 May 2006 | CNY | 4.9944 | 5 | 4.5667 | 4.5778 | 4.5778 | -0.456 (-9.05%) | 9,710,096 |
| 22 May 2006 | CNY | 5 | 5.2944 | 4.8333 | 5.0333 | 5.0333 | -0.072 (-1.42%) | 10,528,806 |
| 19 May 2006 | CNY | 4.8111 | 5.1333 | 4.8111 | 5.1056 | 5.1056 | +0.439 (+9.40%) | 31,899,150 |
