| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jun 2006 | CNY | 3.9498 | 4.0689 | 3.9432 | 4.0226 | 4.0226 | +0.086 (+2.18%) | 39,685,432 |
| 19 Jun 2006 | CNY | 3.8836 | 3.9432 | 3.8373 | 3.9366 | 3.9366 | +0.033 (+0.85%) | 24,060,280 |
| 16 Jun 2006 | CNY | 3.877 | 3.9167 | 3.8572 | 3.9035 | 3.9035 | +0.053 (+1.38%) | 16,393,859 |
| 15 Jun 2006 | CNY | 3.8307 | 3.8902 | 3.8241 | 3.8505 | 3.8505 | +0.013 (+0.34%) | 10,178,945 |
| 14 Jun 2006 | CNY | 3.8638 | 3.8704 | 3.7844 | 3.8373 | 3.8373 | -0.007 (-0.17%) | 13,054,668 |
| 13 Jun 2006 | CNY | 3.8572 | 3.9101 | 3.8042 | 3.8439 | 3.8439 | -0.013 (-0.34%) | 17,915,907 |
| 12 Jun 2006 | CNY | 3.8704 | 3.8902 | 3.8042 | 3.8572 | 3.8572 | -0.02 (-0.51%) | 18,618,897 |
| 9 Jun 2006 | CNY | 3.9432 | 3.9498 | 3.8638 | 3.877 | 3.877 | -0.06 (-1.51%) | 29,558,429 |
| 8 Jun 2006 | CNY | 3.9167 | 3.9961 | 3.8439 | 3.9366 | 3.9366 | +0.007 (+0.17%) | 36,025,538 |
| 7 Jun 2006 | CNY | 4.1483 | 4.1483 | 3.9233 | 3.9299 | 3.9299 | -0.218 (-5.26%) | 43,019,589 |
| 6 Jun 2006 | CNY | 4.2012 | 4.2144 | 4.135 | 4.1483 | 4.1483 | -0.073 (-1.72%) | 32,412,470 |
| 5 Jun 2006 | CNY | 4.2078 | 4.221 | 4.1218 | 4.221 | 4.221 | -0.06 (-1.39%) | 66,783,050 |
| 2 Jun 2006 | CNY | 4.4129 | 4.4658 | 4.2343 | 4.2806 | 4.2806 | -0.113 (-2.56%) | 37,305,108 |
| 1 Jun 2006 | CNY | 4.4063 | 4.4526 | 4.3269 | 4.3931 | 4.3931 | -0.013 (-0.30%) | 42,630,641 |
| 31 May 2006 | CNY | 4.3534 | 4.532 | 4.3269 | 4.4063 | 4.4063 | +0.113 (+2.62%) | 80,551,470 |
| 30 May 2006 | CNY | 4.221 | 4.3004 | 4.102 | 4.2938 | 4.2938 | 0.0 (0.0%) | 42,543 |
| 29 May 2006 | CNY | 4.221 | 4.3004 | 4.102 | 4.2938 | 4.2938 | +0.007 (+0.15%) | 42,544,866 |
| 22 May 2006 | CNY | 4.2674 | 4.3997 | 4.2078 | 4.2872 | 4.2872 | +0.033 (+0.78%) | 65,878,919 |
| 19 May 2006 | CNY | 4.3004 | 4.4592 | 4.2012 | 4.2541 | 4.2541 | -0.033 (-0.77%) | 65,427,514 |
| 18 May 2006 | CNY | 4.2872 | 4.3335 | 4.1152 | 4.2872 | 4.2872 | -0.046 (-1.07%) | 50,465,935 |
| 17 May 2006 | CNY | 4.3004 | 4.446 | 4.2277 | 4.3335 | 4.3335 | +0.026 (+0.61%) | 48,789,516 |
| 16 May 2006 | CNY | 4.5982 | 4.6114 | 4.2012 | 4.3071 | 4.3071 | -0.304 (-6.60%) | 72,742,811 |
| 15 May 2006 | CNY | 4.4658 | 4.6312 | 4.3137 | 4.6114 | 4.6114 | +0.172 (+3.87%) | 86,168,550 |
| 12 May 2006 | CNY | 4.2475 | 4.4857 | 4.2343 | 4.4394 | 4.4394 | +0.192 (+4.52%) | 61,498,450 |
| 11 May 2006 | CNY | 4.2144 | 4.5982 | 4.1681 | 4.2475 | 4.2475 | +0.026 (+0.63%) | 73,808,053 |
| 10 May 2006 | CNY | 4.2872 | 4.3203 | 4.135 | 4.221 | 4.221 | -0.066 (-1.54%) | 70,231,013 |
| 9 May 2006 | CNY | 4.2475 | 4.3997 | 4.2012 | 4.2872 | 4.2872 | +0.192 (+4.69%) | 133,284,377 |
| 8 May 2006 | CNY | 3.7645 | 4.0953 | 3.7645 | 4.0953 | 4.0953 | +0.37 (+9.95%) | 97,979,306 |
| 28 Apr 2006 | CNY | 3.6388 | 3.7844 | 3.6256 | 3.7248 | 3.7248 | +0.013 (+0.36%) | 34,446,985 |
| 27 Apr 2006 | CNY | 3.7315 | 3.7712 | 3.6719 | 3.7116 | 3.7116 | -0.02 (-0.53%) | 22,415,443 |
