| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2006 | CNY | 9.4872 | 10.4231 | 9.391 | 10.0513 | 10.0513 | +0.577 (+6.09%) | 11,348,474 |
| 26 Jun 2006 | CNY | 8.9744 | 9.5321 | 8.8013 | 9.4744 | 9.4744 | +0.583 (+6.56%) | 14,012,211 |
| 23 Jun 2006 | CNY | 8.968 | 8.9936 | 8.718 | 8.891 | 8.891 | -0.173 (-1.91%) | 5,026,340 |
| 22 Jun 2006 | CNY | 9.2308 | 9.3462 | 9.0385 | 9.0641 | 9.0641 | -0.205 (-2.21%) | 6,864,586 |
| 21 Jun 2006 | CNY | 9.1154 | 9.4551 | 8.968 | 9.2692 | 9.2692 | +0.083 (+0.91%) | 6,982,162 |
| 20 Jun 2006 | CNY | 8.9039 | 9.2308 | 8.6539 | 9.1859 | 9.1859 | +0.263 (+2.95%) | 10,923,709 |
| 19 Jun 2006 | CNY | 8.4295 | 9.1282 | 8.3333 | 8.9231 | 8.9231 | +0.359 (+4.19%) | 12,717,935 |
| 16 Jun 2006 | CNY | 8.4615 | 8.6795 | 8.3141 | 8.5641 | 8.5641 | +0.135 (+1.60%) | 10,131,237 |
| 15 Jun 2006 | CNY | 8.5256 | 8.891 | 8.141 | 8.4295 | 8.4295 | +0.211 (+2.57%) | 7,507,367 |
| 13 Jun 2006 | CNY | 7.6603 | 8.4167 | 7.5 | 8.218 | 8.218 | +0.564 (+7.37%) | 9,231,657 |
| 12 Jun 2006 | CNY | 7.4808 | 7.6923 | 7.4551 | 7.6539 | 7.6539 | +0.231 (+3.11%) | 3,431,421 |
| 9 Jun 2006 | CNY | 7.3718 | 7.6859 | 7.3718 | 7.4231 | 7.4231 | +0.051 (+0.70%) | 3,507,346 |
| 8 Jun 2006 | CNY | 7.5641 | 7.7564 | 7.3526 | 7.3718 | 7.3718 | -0.308 (-4.01%) | 5,769,830 |
| 7 Jun 2006 | CNY | 7.9487 | 8.109 | 7.5962 | 7.6795 | 7.6795 | -0.327 (-4.08%) | 4,967,225 |
| 6 Jun 2006 | CNY | 8.2051 | 8.2436 | 8 | 8.0064 | 8.0064 | -0.237 (-2.88%) | 4,871,954 |
| 5 Jun 2006 | CNY | 8.0128 | 8.2949 | 7.7885 | 8.2436 | 8.2436 | +0.173 (+2.14%) | 5,050,172 |
| 2 Jun 2006 | CNY | 8.3974 | 8.4167 | 8.0256 | 8.0705 | 8.0705 | -0.282 (-3.38%) | 8,096,236 |
| 1 Jun 2006 | CNY | 8.1731 | 8.4295 | 8.0641 | 8.3526 | 8.3526 | +0.147 (+1.80%) | 4,736,529 |
| 31 May 2006 | CNY | 8.3974 | 8.3974 | 8.141 | 8.2051 | 8.2051 | +0.16 (+1.99%) | 6,446,969 |
| 30 May 2006 | CNY | 7.968 | 8.3654 | 7.968 | 8.0449 | 8.0449 | 0.0 (0.0%) | 4,726 |
| 29 May 2006 | CNY | 7.968 | 8.3654 | 7.968 | 8.0449 | 8.0449 | +0.083 (+1.05%) | 4,727,988 |
| 26 May 2006 | CNY | 7.5833 | 7.9808 | 7.5 | 7.9615 | 7.9615 | +0.404 (+5.34%) | 3,991,901 |
| 25 May 2006 | CNY | 7.7564 | 7.8077 | 7.4872 | 7.5577 | 7.5577 | -0.173 (-2.24%) | 2,033,843 |
| 24 May 2006 | CNY | 7.7564 | 7.9744 | 7.4359 | 7.7308 | 7.7308 | +1.329 (+20.77%) | 3,753,428 |
| 24 May 2006 |
|
|||||||
| 23 May 2006 | CNY | 7.906 | 7.906 | 7.4786 | 7.6816 | 7.6816 | -0.273 (-3.43%) | 6,653,318 |
| 22 May 2006 | CNY | 8.4936 | 8.4936 | 7.9113 | 7.9541 | 7.9541 | -0.555 (-6.53%) | 8,682,433 |
| 19 May 2006 | CNY | 7.8526 | 8.5844 | 7.6656 | 8.5096 | 8.5096 | +0.657 (+8.37%) | 10,979,710 |
| 18 May 2006 | CNY | 7.7724 | 7.9541 | 7.4252 | 7.8526 | 7.8526 | +0.107 (+1.38%) | 7,250,342 |
| 17 May 2006 | CNY | 8.2425 | 8.4241 | 7.4199 | 7.7457 | 7.7457 | -0.497 (-6.03%) | 11,966,320 |
| 16 May 2006 | CNY | 9.3483 | 9.6154 | 8.2425 | 8.2425 | 8.2425 | -0.913 (-9.98%) | 7,201,555 |
