| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2006 | CNY | 6.75 | 7.26 | 6.71 | 7.11 | 7.11 | +0.32 (+4.71%) | 10,538,367 |
| 5 Jul 2006 | CNY | 6.8 | 6.85 | 6.58 | 6.79 | 6.79 | +0.12 (+1.80%) | 6,417,685 |
| 4 Jul 2006 | CNY | 6.91 | 6.95 | 6.58 | 6.67 | 6.67 | -0.23 (-3.33%) | 5,696,493 |
| 3 Jul 2006 | CNY | 6.75 | 6.97 | 6.66 | 6.9 | 6.9 | +0.12 (+1.77%) | 6,130,533 |
| 30 Jun 2006 | CNY | 6.5 | 6.89 | 6.4 | 6.78 | 6.78 | +0.4 (+6.27%) | 10,613,284 |
| 29 Jun 2006 | CNY | 6.25 | 6.54 | 6.25 | 6.38 | 6.38 | +0.1 (+1.59%) | 6,119,797 |
| 28 Jun 2006 | CNY | 6.48 | 6.48 | 6.2 | 6.28 | 6.28 | -0.11 (-1.72%) | 3,502,303 |
| 27 Jun 2006 | CNY | 6.4 | 6.48 | 6.2 | 6.39 | 6.39 | 0.0 (0.0%) | 3,662,893 |
| 26 Jun 2006 | CNY | 6.18 | 6.5 | 6.18 | 6.39 | 6.39 | +0.21 (+3.40%) | 4,741,052 |
| 23 Jun 2006 | CNY | 6 | 6.22 | 5.8 | 6.18 | 6.18 | +0.16 (+2.66%) | 4,339,782 |
| 22 Jun 2006 | CNY | 6.24 | 6.32 | 5.98 | 6.02 | 6.02 | -0.24 (-3.83%) | 4,519,178 |
| 21 Jun 2006 | CNY | 6.4 | 6.4 | 6.21 | 6.26 | 6.26 | -0.19 (-2.95%) | 3,426,192 |
| 20 Jun 2006 | CNY | 6.23 | 6.55 | 6.23 | 6.45 | 6.45 | +0.22 (+3.53%) | 5,922,853 |
| 19 Jun 2006 | CNY | 6.18 | 6.45 | 6.11 | 6.23 | 6.23 | -0.07 (-1.11%) | 4,786,779 |
| 16 Jun 2006 | CNY | 5.99 | 6.44 | 5.99 | 6.3 | 6.3 | +0.31 (+5.18%) | 5,730,549 |
| 15 Jun 2006 | CNY | 5.84 | 6.06 | 5.84 | 5.99 | 5.99 | +0.07 (+1.18%) | 3,189,086 |
| 14 Jun 2006 | CNY | 5.98 | 6.08 | 5.59 | 5.92 | 5.92 | -0.18 (-2.95%) | 4,772,153 |
| 13 Jun 2006 | CNY | 6.2 | 6.45 | 5.9 | 6.1 | 6.1 | -0.1 (-1.61%) | 4,833,088 |
| 12 Jun 2006 | CNY | 6.08 | 6.3 | 5.96 | 6.2 | 6.2 | -0.05 (-0.80%) | 3,304,332 |
| 9 Jun 2006 | CNY | 6.89 | 6.9 | 6.22 | 6.25 | 6.25 | -0.66 (-9.55%) | 9,934,362 |
| 8 Jun 2006 | CNY | 7.3 | 7.3 | 6.68 | 6.91 | 6.91 | -0.42 (-5.73%) | 7,844,619 |
| 7 Jun 2006 | CNY | 7.9 | 7.9 | 7.07 | 7.33 | 7.33 | -0.53 (-6.74%) | 8,506,856 |
| 6 Jun 2006 | CNY | 8 | 8.1 | 7.6 | 7.86 | 7.86 | -0.25 (-3.08%) | 6,868,342 |
| 5 Jun 2006 | CNY | 7.5 | 8.25 | 7.06 | 8.11 | 8.11 | +0.52 (+6.85%) | 11,368,186 |
| 2 Jun 2006 | CNY | 8.08 | 8.11 | 7.51 | 7.59 | 7.59 | +0.22 (+2.99%) | 9,003,946 |
| 1 Jun 2006 | CNY | 7.3 | 7.37 | 7.1 | 7.37 | 7.37 | +0.67 (+10%) | 8,979,284 |
| 31 May 2006 | CNY | 7 | 7 | 6.57 | 6.7 | 6.7 | -0.49 (-6.82%) | 9,912,683 |
| 30 May 2006 | CNY | 7.85 | 7.85 | 7.14 | 7.19 | 7.19 | +0.05 (+0.70%) | 6,403,683 |
| 29 May 2006 | CNY | 7.11 | 7.15 | 6.9 | 7.14 | 7.14 | +0.08 (+1.13%) | 3,829,724 |
| 26 May 2006 | CNY | 7 | 7.44 | 6.9 | 7.06 | 7.06 | +0.23 (+3.37%) | 8,672,162 |
