| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2006 | CNY | 4.6646 | 4.6894 | 4.4596 | 4.4721 | 4.4721 | -0.186 (-4.00%) | 7,696,709 |
| 29 Jun 2006 | CNY | 4.6646 | 4.6957 | 4.6149 | 4.6584 | 4.6584 | 0.0 (0.0%) | 7,769,026 |
| 28 Jun 2006 | CNY | 4.6025 | 4.6646 | 4.5404 | 4.6584 | 4.6584 | +0.043 (+0.94%) | 4,752,748 |
| 27 Jun 2006 | CNY | 4.5963 | 4.7143 | 4.5466 | 4.6149 | 4.6149 | -0.025 (-0.54%) | 6,778,529 |
| 26 Jun 2006 | CNY | 4.7826 | 4.7826 | 4.4472 | 4.6398 | 4.6398 | -0.205 (-4.23%) | 11,696,223 |
| 23 Jun 2006 | CNY | 4.8758 | 4.913 | 4.6894 | 4.8447 | 4.8447 | -0.019 (-0.38%) | 9,922,547 |
| 22 Jun 2006 | CNY | 4.7205 | 5.0311 | 4.6832 | 4.8634 | 4.8634 | +0.143 (+3.03%) | 10,913,719 |
| 21 Jun 2006 | CNY | 4.8199 | 5.0062 | 4.7081 | 4.7205 | 4.7205 | -0.099 (-2.06%) | 19,612,466 |
| 20 Jun 2006 | CNY | 4.5217 | 4.8385 | 4.5217 | 4.8199 | 4.8199 | +0.28 (+6.16%) | 14,375,857 |
| 19 Jun 2006 | CNY | 4.4596 | 4.677 | 4.3416 | 4.5404 | 4.5404 | +0.037 (+0.83%) | 11,466,548 |
| 16 Jun 2006 | CNY | 4.4721 | 4.6211 | 4.1739 | 4.5031 | 4.5031 | +0.093 (+2.11%) | 13,391,793 |
| 15 Jun 2006 | CNY | 4.6273 | 4.8012 | 4.3851 | 4.4099 | 4.4099 | -0.273 (-5.84%) | 9,690,069 |
| 14 Jun 2006 | CNY | 4.8137 | 4.9068 | 4.5901 | 4.6832 | 4.6832 | -0.118 (-2.46%) | 9,465,703 |
| 13 Jun 2006 | CNY | 4.7888 | 4.8944 | 4.5839 | 4.8012 | 4.8012 | +0.019 (+0.39%) | 14,728,212 |
| 12 Jun 2006 | CNY | 5.2174 | 5.3292 | 4.7826 | 4.7826 | 4.7826 | -0.534 (-10.05%) | 18,613,620 |
| 9 Jun 2006 | CNY | 5.5839 | 5.6335 | 5.2733 | 5.3168 | 5.3168 | -0.292 (-5.20%) | 15,360,668 |
| 8 Jun 2006 | CNY | 6.1429 | 6.5217 | 5.5342 | 5.6087 | 5.6087 | -0.404 (-6.71%) | 20,020,728 |
| 7 Jun 2006 | CNY | 5.528 | 6.0683 | 5.4658 | 6.0124 | 6.0124 | +0.497 (+9.01%) | 27,517,158 |
| 6 Jun 2006 | CNY | 5.4658 | 5.528 | 5.2609 | 5.5155 | 5.5155 | +0.081 (+1.48%) | 11,387,055 |
| 5 Jun 2006 | CNY | 5.1926 | 5.528 | 5.1926 | 5.4348 | 5.4348 | +0.242 (+4.66%) | 9,124,916 |
| 2 Jun 2006 | CNY | 5.5342 | 5.6211 | 5.1863 | 5.1926 | 5.1926 | -0.323 (-5.85%) | 9,034,025 |
| 1 Jun 2006 | CNY | 5.4037 | 5.7391 | 5.3106 | 5.5155 | 5.5155 | +0.006 (+0.11%) | 12,182,420 |
| 31 May 2006 | CNY | 5.6646 | 5.7764 | 5.1553 | 5.5093 | 5.5093 | +0.224 (+4.23%) | 12,026,081 |
| 30 May 2006 | CNY | 5.528 | 5.559 | 5.1739 | 5.2857 | 5.2857 | 0.0 (0.0%) | 13,021 |
| 29 May 2006 | CNY | 5.528 | 5.559 | 5.1739 | 5.2857 | 5.2857 | -0.304 (-5.45%) | 13,023,021 |
| 26 May 2006 | CNY | 5.7019 | 6.0124 | 5.4037 | 5.5901 | 5.5901 | -0.18 (-3.12%) | 11,510,092 |
| 24 May 2006 | CNY | 5.7019 | 6.0745 | 5.4658 | 5.7702 | 5.7702 | +0.099 (+1.75%) | 7,073,014 |
| 23 May 2006 | CNY | 5.5839 | 5.8758 | 5.2795 | 5.6708 | 5.6708 | +0.329 (+6.16%) | 11,429,399 |
| 22 May 2006 | CNY | 4.6957 | 5.3416 | 4.6957 | 5.3416 | 5.3416 | +0.484 (+9.98%) | 24,266,385 |
| 19 May 2006 | CNY | 5.0311 | 5.2174 | 4.7205 | 4.8571 | 4.8571 | -0.149 (-2.98%) | 15,740,000 |
