| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2006 | CNY | 3.2539 | 3.3539 | 3.2231 | 3.2539 | 3.2539 | +0.015 (+0.48%) | 512,874 |
| 26 Jun 2006 | CNY | 3.2692 | 3.2846 | 3.1462 | 3.2385 | 3.2385 | -0.046 (-1.40%) | 318,006 |
| 23 Jun 2006 | CNY | 3.3077 | 3.3077 | 3.2154 | 3.2846 | 3.2846 | -0.008 (-0.23%) | 623,489 |
| 22 Jun 2006 | CNY | 3.3539 | 3.3846 | 3.2692 | 3.2923 | 3.2923 | -0.062 (-1.84%) | 367,510 |
| 21 Jun 2006 | CNY | 3.3692 | 3.3846 | 3.2923 | 3.3539 | 3.3539 | -0.023 (-0.68%) | 357,715 |
| 20 Jun 2006 | CNY | 3.3462 | 3.3923 | 3.3077 | 3.3769 | 3.3769 | -0.008 (-0.23%) | 405,984 |
| 19 Jun 2006 | CNY | 3.1 | 3.4231 | 3.1 | 3.3846 | 3.3846 | +0.123 (+3.77%) | 671,477 |
| 16 Jun 2006 | CNY | 3.1154 | 3.2846 | 3.0769 | 3.2615 | 3.2615 | +0.131 (+4.17%) | 664,021 |
| 15 Jun 2006 | CNY | 3.1154 | 3.1308 | 3.0462 | 3.1308 | 3.1308 | +0.015 (+0.49%) | 451,388 |
| 14 Jun 2006 | CNY | 3.0615 | 3.1308 | 2.9769 | 3.1154 | 3.1154 | -0.008 (-0.25%) | 475,469 |
| 13 Jun 2006 | CNY | 3.1385 | 3.1385 | 3.0462 | 3.1231 | 3.1231 | 0.0 (0.0%) | 530,745 |
| 12 Jun 2006 | CNY | 3.1385 | 3.1462 | 3 | 3.1231 | 3.1231 | +0.015 (+0.50%) | 881,539 |
| 9 Jun 2006 | CNY | 3.1231 | 3.3077 | 3.1 | 3.1077 | 3.1077 | -0.154 (-4.72%) | 1,230,619 |
| 8 Jun 2006 | CNY | 3.2615 | 3.3077 | 3.2615 | 3.2615 | 3.2615 | -0.169 (-4.93%) | 629,330 |
| 7 Jun 2006 | CNY | 3.5462 | 3.6 | 3.4308 | 3.4308 | 3.4308 | -0.177 (-4.90%) | 482,300 |
| 6 Jun 2006 | CNY | 3.6154 | 3.6615 | 3.5385 | 3.6077 | 3.6077 | 0.0 (0.0%) | 1,204,197 |
| 5 Jun 2006 | CNY | 3.4846 | 3.6385 | 3.4769 | 3.6077 | 3.6077 | +0.146 (+4.22%) | 1,197,505 |
| 2 Jun 2006 | CNY | 3.4615 | 3.5077 | 3.3462 | 3.4615 | 3.4615 | +0.015 (+0.44%) | 2,226,182 |
| 1 Jun 2006 | CNY | 3.3692 | 3.4539 | 3.3154 | 3.4462 | 3.4462 | +0.077 (+2.29%) | 1,586,236 |
| 31 May 2006 | CNY | 3.3462 | 3.4846 | 3.2308 | 3.3692 | 3.3692 | +0.2 (+6.31%) | 1,756,274 |
| 30 May 2006 | CNY | 3.0231 | 3.1692 | 2.9846 | 3.1692 | 3.1692 | 0.0 (0.0%) | 1,246 |
| 29 May 2006 | CNY | 3.0231 | 3.1692 | 2.9846 | 3.1692 | 3.1692 | +0.154 (+5.10%) | 1,246,901 |
| 26 May 2006 | CNY | 3.0385 | 3.0539 | 2.9385 | 3.0154 | 3.0154 | +0.015 (+0.51%) | 981,605 |
| 25 May 2006 | CNY | 3.0385 | 3.0769 | 2.9539 | 3 | 3 | -0.015 (-0.51%) | 755,293 |
| 24 May 2006 | CNY | 3 | 3.1308 | 2.9 | 3.0154 | 3.0154 | 0.0 (0.0%) | 1,241,548 |
| 23 May 2006 | CNY | 3.2077 | 3.2154 | 2.9769 | 3.0154 | 3.0154 | -0.108 (-3.45%) | 1,590,183 |
| 22 May 2006 | CNY | 3 | 3.1231 | 3 | 3.1231 | 3.1231 | +0.146 (+4.91%) | 1,632,655 |
| 19 May 2006 | CNY | 2.9769 | 2.9769 | 2.8539 | 2.9769 | 2.9769 | +0.138 (+4.88%) | 3,951,746 |
| 18 May 2006 | CNY | 2.8385 | 2.8385 | 2.8 | 2.8385 | 2.8385 | +0.139 (+5.13%) | 556,852 |
| 17 May 2006 | CNY | 2.6769 | 2.7 | 2.6615 | 2.7 | 2.7 | +0.131 (+5.09%) | 1,013,971 |
