| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2006 | CNY | 4.7627 | 4.9711 | 4.7396 | 4.8611 | 4.8611 | +0.098 (+2.07%) | 49,840,071 |
| 29 Jun 2006 | CNY | 4.7454 | 4.8264 | 4.7049 | 4.7627 | 4.7627 | +0.017 (+0.36%) | 32,213,424 |
| 28 Jun 2006 | CNY | 4.5891 | 4.8495 | 4.5776 | 4.7454 | 4.7454 | +0.156 (+3.41%) | 43,751,790 |
| 27 Jun 2006 | CNY | 4.6875 | 4.7338 | 4.5718 | 4.5891 | 4.5891 | -0.162 (-3.41%) | 41,059,678 |
| 26 Jun 2006 | CNY | 4.6238 | 4.8148 | 4.6007 | 4.7512 | 4.7512 | +0.07 (+1.48%) | 32,844,379 |
| 23 Jun 2006 | CNY | 4.6817 | 4.7685 | 4.6007 | 4.6817 | 4.6817 | -0.012 (-0.25%) | 44,958,286 |
| 22 Jun 2006 | CNY | 4.5313 | 4.7454 | 4.4965 | 4.6933 | 4.6933 | +0.162 (+3.58%) | 51,588,420 |
| 21 Jun 2006 | CNY | 4.6644 | 4.6991 | 4.4907 | 4.5313 | 4.5313 | -0.15 (-3.21%) | 50,825,273 |
| 20 Jun 2006 | CNY | 4.3982 | 4.8322 | 4.3924 | 4.6817 | 4.6817 | +0.289 (+6.59%) | 91,083,334 |
| 19 Jun 2006 | CNY | 4.2014 | 4.4676 | 4.1667 | 4.3924 | 4.3924 | +0.168 (+3.97%) | 48,433,579 |
| 16 Jun 2006 | CNY | 4.1725 | 4.2766 | 4.1435 | 4.2245 | 4.2245 | +0.058 (+1.39%) | 30,026,521 |
| 15 Jun 2006 | CNY | 4.1609 | 4.2766 | 4.1377 | 4.1667 | 4.1667 | +0.006 (+0.14%) | 26,154,340 |
| 14 Jun 2006 | CNY | 4.294 | 4.3519 | 4.0914 | 4.1609 | 4.1609 | -0.179 (-4.13%) | 51,281,401 |
| 13 Jun 2006 | CNY | 4.4965 | 4.5602 | 4.2998 | 4.3403 | 4.3403 | -0.156 (-3.47%) | 65,479,304 |
| 12 Jun 2006 | CNY | 4.2072 | 4.5428 | 4.1204 | 4.4965 | 4.4965 | +0.231 (+5.43%) | 109,512,393 |
| 9 Jun 2006 | CNY | 4.2824 | 4.6181 | 4.2477 | 4.2651 | 4.2651 | +0.012 (+0.27%) | 221,855,464 |
| 8 Jun 2006 | CNY | 3.8657 | 4.2535 | 3.8542 | 4.2535 | 4.2535 | +0.388 (+10.03%) | 236,381,022 |
| 7 Jun 2006 | CNY | 3.9005 | 4.0046 | 3.7384 | 3.8657 | 3.8657 | -0.012 (-0.30%) | 66,642,623 |
| 6 Jun 2006 | CNY | 3.8484 | 4.022 | 3.8484 | 3.8773 | 3.8773 | +0.052 (+1.36%) | 56,899,658 |
| 5 Jun 2006 | CNY | 3.7732 | 3.831 | 3.6806 | 3.8252 | 3.8252 | +0.052 (+1.38%) | 26,910,823 |
| 2 Jun 2006 | CNY | 3.8773 | 3.912 | 3.7558 | 3.7732 | 3.7732 | -0.104 (-2.68%) | 48,366,459 |
| 1 Jun 2006 | CNY | 3.8137 | 3.9063 | 3.7847 | 3.8773 | 3.8773 | +0.052 (+1.36%) | 38,039,996 |
| 31 May 2006 | CNY | 3.9815 | 3.9931 | 3.7963 | 3.8252 | 3.8252 | -0.041 (-1.05%) | 35,502,147 |
| 30 May 2006 | CNY | 3.7095 | 3.9236 | 3.6748 | 3.8657 | 3.8657 | 0.0 (0.0%) | 61,750 |
| 29 May 2006 | CNY | 3.7095 | 3.9236 | 3.6748 | 3.8657 | 3.8657 | +0.168 (+4.54%) | 61,750,397 |
| 26 May 2006 | CNY | 3.6748 | 3.7326 | 3.6343 | 3.6979 | 3.6979 | +0.046 (+1.27%) | 27,985,105 |
| 25 May 2006 | CNY | 3.6169 | 3.6921 | 3.5764 | 3.6516 | 3.6516 | +0.035 (+0.96%) | 27,613,388 |
| 24 May 2006 | CNY | 3.7674 | 3.8773 | 3.559 | 3.6169 | 3.6169 | -0.15 (-3.99%) | 48,222,326 |
| 23 May 2006 | CNY | 3.9931 | 3.9988 | 3.7616 | 3.7674 | 3.7674 | -0.278 (-6.87%) | 67,785,945 |
| 22 May 2006 | CNY | 4.0799 | 4.1377 | 3.9931 | 4.0451 | 4.0451 | -0.012 (-0.29%) | 64,753,235 |
