| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jun 2006 | CNY | 7.98 | 7.99 | 7.7 | 7.76 | 7.76 | -0.19 (-2.39%) | 9,040,950 |
| 5 Jun 2006 | CNY | 7.61 | 7.95 | 7.61 | 7.95 | 7.95 | +0.35 (+4.61%) | 16,986,511 |
| 2 Jun 2006 | CNY | 7.62 | 7.8 | 7.4 | 7.6 | 7.6 | -0.02 (-0.26%) | 12,821,034 |
| 1 Jun 2006 | CNY | 7.49 | 7.68 | 7.41 | 7.62 | 7.62 | +0.11 (+1.46%) | 10,275,963 |
| 31 May 2006 | CNY | 7.75 | 7.88 | 7.47 | 7.51 | 7.51 | -0.08 (-1.05%) | 11,037,106 |
| 30 May 2006 | CNY | 7.48 | 7.6 | 7.37 | 7.59 | 7.59 | 0.0 (0.0%) | 9,605 |
| 29 May 2006 | CNY | 7.48 | 7.6 | 7.37 | 7.59 | 7.59 | +0.13 (+1.74%) | 9,605,995 |
| 26 May 2006 | CNY | 7.46 | 7.51 | 7.4 | 7.46 | 7.46 | +0.02 (+0.27%) | 7,066,099 |
| 25 May 2006 | CNY | 7.34 | 7.51 | 7.2 | 7.44 | 7.44 | +0.1 (+1.36%) | 8,682,775 |
| 24 May 2006 | CNY | 7.64 | 7.94 | 7.12 | 7.34 | 7.34 | -0.25 (-3.29%) | 16,858,578 |
| 23 May 2006 | CNY | 8.18 | 8.18 | 7.58 | 7.59 | 7.59 | -0.6 (-7.33%) | 14,670,212 |
| 22 May 2006 | CNY | 7.91 | 8.3 | 7.73 | 8.19 | 8.19 | +0.28 (+3.54%) | 17,530,496 |
| 19 May 2006 | CNY | 7.71 | 7.98 | 7.65 | 7.91 | 7.91 | +0.21 (+2.73%) | 14,484,348 |
| 18 May 2006 | CNY | 7.9 | 7.9 | 7.48 | 7.7 | 7.7 | -0.25 (-3.14%) | 17,545,257 |
| 17 May 2006 | CNY | 8.08 | 8.47 | 7.57 | 7.95 | 7.95 | -0.11 (-1.36%) | 24,656,604 |
| 16 May 2006 | CNY | 8.4 | 8.99 | 8 | 8.06 | 8.06 | -0.21 (-2.54%) | 37,752,829 |
| 15 May 2006 | CNY | 7.85 | 8.27 | 7.82 | 8.27 | 8.27 | +0.75 (+9.97%) | 37,290,626 |
| 12 May 2006 | CNY | 7.16 | 7.53 | 7.1 | 7.52 | 7.52 | +0.34 (+4.74%) | 25,822,646 |
| 11 May 2006 | CNY | 7.13 | 7.65 | 7.13 | 7.18 | 7.18 | +0.07 (+0.98%) | 29,609,831 |
| 10 May 2006 | CNY | 7 | 7.2 | 6.88 | 7.11 | 7.11 | +0.12 (+1.72%) | 18,980,811 |
| 9 May 2006 | CNY | 7 | 7.17 | 6.9 | 6.99 | 6.99 | +0.01 (+0.14%) | 19,834,516 |
| 8 May 2006 | CNY | 6.7 | 7.04 | 6.69 | 6.98 | 6.98 | +0.25 (+3.71%) | 14,830,091 |
| 28 Apr 2006 | CNY | 6.59 | 6.82 | 6.45 | 6.73 | 6.73 | +0.08 (+1.20%) | 14,593,393 |
| 27 Apr 2006 | CNY | 7.01 | 7.03 | 6.53 | 6.65 | 6.65 | -0.4 (-5.67%) | 22,866,892 |
| 26 Apr 2006 | CNY | 7.25 | 7.65 | 6.91 | 7.05 | 7.05 | -0.2 (-2.76%) | 29,837,750 |
| 25 Apr 2006 | CNY | 6.81 | 7.48 | 6.43 | 7.25 | 7.25 | +0.44 (+6.46%) | 31,520,085 |
| 24 Apr 2006 | CNY | 6.52 | 6.9 | 6.52 | 6.81 | 6.81 | +0.38 (+5.91%) | 39,242,664 |
| 21 Apr 2006 | CNY | 6.19 | 6.48 | 6.07 | 6.43 | 6.43 | +0.26 (+4.21%) | 30,799,663 |
| 20 Apr 2006 | CNY | 6.05 | 6.23 | 6.03 | 6.17 | 6.17 | +0.17 (+2.83%) | 20,314,919 |
| 19 Apr 2006 | CNY | 5.96 | 6.01 | 5.8 | 6 | 6 | +0.04 (+0.67%) | 11,600,049 |
