| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2006 | CNY | 4.5438 | 4.7313 | 4.5375 | 4.6688 | 4.6688 | +0.138 (+3.03%) | 5,648,867 |
| 23 Jun 2006 | CNY | 4.4375 | 4.6063 | 4.4313 | 4.5313 | 4.5313 | +0.075 (+1.68%) | 4,046,617 |
| 22 Jun 2006 | CNY | 4.5438 | 4.575 | 4.4188 | 4.4563 | 4.4563 | -0.087 (-1.93%) | 3,328,596 |
| 21 Jun 2006 | CNY | 4.5938 | 4.6188 | 4.475 | 4.5438 | 4.5438 | -0.037 (-0.82%) | 4,079,606 |
| 20 Jun 2006 | CNY | 4.475 | 4.65 | 4.4125 | 4.5813 | 4.5813 | +0.175 (+3.97%) | 6,770,667 |
| 19 Jun 2006 | CNY | 4.25 | 4.45 | 4.1875 | 4.4063 | 4.4063 | +0.031 (+0.72%) | 2,994,833 |
| 16 Jun 2006 | CNY | 4.3 | 4.3938 | 4.2875 | 4.375 | 4.375 | +0.094 (+2.19%) | 2,925,580 |
| 15 Jun 2006 | CNY | 4.1875 | 4.375 | 4.1875 | 4.2813 | 4.2813 | -0.05 (-1.15%) | 2,214,499 |
| 14 Jun 2006 | CNY | 4.2688 | 4.3313 | 4.1563 | 4.3313 | 4.3313 | +0.056 (+1.32%) | 1,824,905 |
| 13 Jun 2006 | CNY | 4.2813 | 4.3438 | 4.225 | 4.275 | 4.275 | +0.019 (+0.44%) | 2,038,524 |
| 12 Jun 2006 | CNY | 4.1875 | 4.3125 | 4.1438 | 4.2563 | 4.2563 | +0.025 (+0.59%) | 1,908,603 |
| 9 Jun 2006 | CNY | 4.4375 | 4.4375 | 4.2 | 4.2313 | 4.2313 | -0.219 (-4.91%) | 4,606,752 |
| 8 Jun 2006 | CNY | 4.3313 | 4.4625 | 4.2625 | 4.45 | 4.45 | +0.069 (+1.57%) | 4,097,643 |
| 7 Jun 2006 | CNY | 4.6 | 4.7375 | 4.3125 | 4.3813 | 4.3813 | -0.237 (-5.14%) | 6,462,091 |
| 6 Jun 2006 | CNY | 4.65 | 4.7188 | 4.5688 | 4.6188 | 4.6188 | -0.069 (-1.47%) | 4,651,592 |
| 5 Jun 2006 | CNY | 4.6063 | 4.6875 | 4.5625 | 4.6875 | 4.6875 | +0.081 (+1.76%) | 5,657,081 |
| 2 Jun 2006 | CNY | 4.8188 | 4.8625 | 4.5563 | 4.6063 | 4.6063 | -0.219 (-4.53%) | 11,902,044 |
| 1 Jun 2006 | CNY | 4.7375 | 4.9063 | 4.7188 | 4.825 | 4.825 | +0.044 (+0.91%) | 8,422,822 |
| 31 May 2006 | CNY | 4.8125 | 4.9938 | 4.6625 | 4.7813 | 4.7813 | -0.062 (-1.29%) | 11,846,449 |
| 30 May 2006 | CNY | 4.725 | 4.9438 | 4.5875 | 4.8438 | 4.8438 | 0.0 (0.0%) | 12,443 |
| 29 May 2006 | CNY | 4.725 | 4.9438 | 4.5875 | 4.8438 | 4.8438 | +0.15 (+3.20%) | 12,443,792 |
| 26 May 2006 | CNY | 4.7375 | 4.7938 | 4.5875 | 4.6938 | 4.6938 | +0.013 (+0.27%) | 7,347,288 |
| 25 May 2006 | CNY | 4.5 | 4.75 | 4.4375 | 4.6813 | 4.6813 | +0.163 (+3.60%) | 12,842,292 |
| 24 May 2006 | CNY | 4.3125 | 4.55 | 4.2875 | 4.5188 | 4.5188 | +0.356 (+8.56%) | 12,936,672 |
| 23 May 2006 | CNY | 4.55 | 4.55 | 4.125 | 4.1625 | 4.1625 | -0.412 (-9.02%) | 8,841,585 |
| 22 May 2006 | CNY | 4.4938 | 4.6875 | 4.4625 | 4.575 | 4.575 | +0.081 (+1.81%) | 7,731,516 |
| 19 May 2006 | CNY | 4.4063 | 4.5688 | 4.4063 | 4.4938 | 4.4938 | +0.056 (+1.27%) | 9,124,774 |
| 18 May 2006 | CNY | 4.2938 | 4.5688 | 4.2375 | 4.4375 | 4.4375 | +0.075 (+1.72%) | 9,073,321 |
| 17 May 2006 | CNY | 4.5063 | 4.6188 | 4.1938 | 4.3625 | 4.3625 | -0.188 (-4.12%) | 12,206,996 |
| 16 May 2006 | CNY | 5 | 5 | 4.55 | 4.55 | 4.55 | -0.506 (-10.01%) | 16,455,696 |
