| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2006 | CNY | 4.4818 | 4.5909 | 4.3546 | 4.5636 | 4.5636 | 0.0 (0.0%) | 21,375 |
| 29 May 2006 | CNY | 4.4818 | 4.5909 | 4.3546 | 4.5636 | 4.5636 | +0.086 (+1.93%) | 21,376,348 |
| 26 May 2006 | CNY | 4.4773 | 4.5318 | 4.4182 | 4.4773 | 4.4773 | +0.036 (+0.82%) | 13,390,847 |
| 25 May 2006 | CNY | 4.3864 | 4.4909 | 4.3636 | 4.4409 | 4.4409 | +0.059 (+1.35%) | 8,081,752 |
| 24 May 2006 | CNY | 4.6046 | 4.7727 | 4.2727 | 4.3818 | 4.3818 | -0.232 (-5.02%) | 21,578,161 |
| 23 May 2006 | CNY | 4.9773 | 4.9773 | 4.5909 | 4.6136 | 4.6136 | -0.382 (-7.64%) | 22,218,028 |
| 22 May 2006 | CNY | 4.85 | 5.0727 | 4.8182 | 4.9955 | 4.9955 | +0.118 (+2.42%) | 22,705,896 |
| 19 May 2006 | CNY | 4.7273 | 4.9455 | 4.6955 | 4.8773 | 4.8773 | +0.164 (+3.47%) | 18,282,000 |
| 18 May 2006 | CNY | 4.6818 | 4.7682 | 4.6136 | 4.7136 | 4.7136 | -0.055 (-1.15%) | 14,208,000 |
| 17 May 2006 | CNY | 4.8091 | 4.95 | 4.6591 | 4.7682 | 4.7682 | +0.109 (+2.34%) | 18,588,853 |
| 16 May 2006 | CNY | 5.1636 | 5.1636 | 4.6545 | 4.6591 | 4.6591 | -0.514 (-9.93%) | 35,635,624 |
| 15 May 2006 | CNY | 5.1636 | 5.25 | 4.9227 | 5.1727 | 5.1727 | +0.064 (+1.24%) | 37,545,673 |
| 12 May 2006 | CNY | 4.8818 | 5.1818 | 4.8682 | 5.1091 | 5.1091 | +0.223 (+4.56%) | 39,901,072 |
| 11 May 2006 | CNY | 4.6818 | 5.1227 | 4.6136 | 4.8864 | 4.8864 | +0.205 (+4.37%) | 49,565,920 |
| 10 May 2006 | CNY | 4.7955 | 4.8318 | 4.55 | 4.6818 | 4.6818 | -0.091 (-1.90%) | 30,297,289 |
| 9 May 2006 | CNY | 4.4409 | 4.8773 | 4.4409 | 4.7727 | 4.7727 | +0.332 (+7.47%) | 45,332,350 |
| 8 May 2006 | CNY | 4.2136 | 4.45 | 4.2136 | 4.4409 | 4.4409 | +0.191 (+4.49%) | 22,491,174 |
| 28 Apr 2006 | CNY | 4.3546 | 4.3546 | 4.2136 | 4.25 | 4.25 | -0.159 (-3.61%) | 27,457,808 |
| 27 Apr 2006 | CNY | 4.5227 | 4.5409 | 4.3727 | 4.4091 | 4.4091 | -0.114 (-2.51%) | 15,644,349 |
| 26 Apr 2006 | CNY | 4.3636 | 4.6091 | 4.3091 | 4.5227 | 4.5227 | +0.127 (+2.89%) | 25,943,084 |
| 25 Apr 2006 | CNY | 4.5455 | 4.5455 | 4.3091 | 4.3955 | 4.3955 | -0.164 (-3.59%) | 16,291,094 |
| 24 Apr 2006 | CNY | 4.6182 | 4.7682 | 4.5091 | 4.5591 | 4.5591 | -0.032 (-0.69%) | 33,875,639 |
| 21 Apr 2006 | CNY | 4.2773 | 4.7046 | 4.2773 | 4.5909 | 4.5909 | +0.314 (+7.33%) | 26,349,426 |
| 20 Apr 2006 | CNY | 4.5 | 4.5136 | 4.2091 | 4.2773 | 4.2773 | -0.209 (-4.66%) | 19,543,447 |
| 19 Apr 2006 | CNY | 4.5864 | 4.5909 | 4.4318 | 4.4864 | 4.4864 | -0.091 (-1.99%) | 16,105,768 |
| 18 Apr 2006 | CNY | 4.6182 | 4.6818 | 4.4955 | 4.5773 | 4.5773 | -0.036 (-0.79%) | 13,312,182 |
| 17 Apr 2006 | CNY | 4.7 | 4.7955 | 4.5909 | 4.6136 | 4.6136 | -0.132 (-2.78%) | 12,940,851 |
| 14 Apr 2006 | CNY | 4.5682 | 4.7636 | 4.4546 | 4.7455 | 4.7455 | +0.164 (+3.57%) | 16,519,872 |
| 13 Apr 2006 | CNY | 4.55 | 4.7182 | 4.5227 | 4.5818 | 4.5818 | +0.009 (+0.20%) | 15,560,223 |
| 12 Apr 2006 | CNY | 4.7546 | 4.7727 | 4.4909 | 4.5727 | 4.5727 | -0.286 (-5.89%) | 30,434,738 |
