| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2006 | CNY | 6.6 | 6.94 | 6.6 | 6.81 | 6.81 | +0.15 (+2.25%) | 8,822,453 |
| 31 May 2006 | CNY | 6.7 | 7.4 | 6.57 | 6.66 | 6.66 | -0.25 (-3.62%) | 13,571,971 |
| 29 May 2006 | CNY | 6.48 | 7.1 | 6.33 | 6.91 | 6.91 | +0.45 (+6.97%) | 18,387,996 |
| 26 May 2006 | CNY | 5.98 | 6.54 | 5.92 | 6.46 | 6.46 | +0.51 (+8.57%) | 14,331,558 |
| 25 May 2006 | CNY | 5.99 | 6.1 | 5.71 | 5.95 | 5.95 | +0.04 (+0.68%) | 9,994,998 |
| 24 May 2006 | CNY | 5.59 | 5.92 | 5.48 | 5.91 | 5.91 | +0.37 (+6.68%) | 10,986,913 |
| 23 May 2006 | CNY | 5.88 | 5.89 | 5.51 | 5.54 | 5.54 | -0.45 (-7.51%) | 9,936,209 |
| 22 May 2006 | CNY | 6.12 | 6.23 | 5.8 | 5.99 | 5.99 | -0.16 (-2.60%) | 10,751,512 |
| 19 May 2006 | CNY | 5.82 | 6.19 | 5.6 | 6.15 | 6.15 | +0.35 (+6.03%) | 12,325,758 |
| 18 May 2006 | CNY | 5.8 | 6.05 | 5.6 | 5.8 | 5.8 | -0.25 (-4.13%) | 12,139,764 |
| 17 May 2006 | CNY | 6.38 | 6.63 | 5.81 | 6.05 | 6.05 | -0.33 (-5.17%) | 15,450,057 |
| 16 May 2006 | CNY | 6.25 | 6.93 | 6.05 | 6.38 | 6.38 | +0.04 (+0.63%) | 26,886,822 |
| 15 May 2006 | CNY | 5.88 | 6.34 | 5.65 | 6.34 | 6.34 | +0.58 (+10.07%) | 21,678,106 |
| 12 May 2006 | CNY | 5.42 | 5.89 | 5.42 | 5.76 | 5.76 | +0.25 (+4.54%) | 11,151,505 |
| 11 May 2006 | CNY | 5.65 | 6 | 5.5 | 5.51 | 5.51 | -0.16 (-2.82%) | 13,056,208 |
| 10 May 2006 | CNY | 5.8 | 5.96 | 5.55 | 5.67 | 5.67 | -0.13 (-2.24%) | 12,743,826 |
| 9 May 2006 | CNY | 5.28 | 5.8 | 5.28 | 5.8 | 5.8 | +0.53 (+10.06%) | 17,503,772 |
| 8 May 2006 | CNY | 5 | 5.32 | 4.92 | 5.27 | 5.27 | +0.38 (+7.77%) | 10,722,056 |
| 28 Apr 2006 | CNY | 4.59 | 5.05 | 4.5 | 4.89 | 4.89 | +0.22 (+4.71%) | 9,747,399 |
| 27 Apr 2006 | CNY | 4.59 | 4.71 | 4.53 | 4.67 | 4.67 | +0.11 (+2.41%) | 3,894,456 |
| 26 Apr 2006 | CNY | 4.51 | 4.79 | 4.48 | 4.56 | 4.56 | +0.02 (+0.44%) | 6,556,670 |
| 25 Apr 2006 | CNY | 4.7 | 4.7 | 4.39 | 4.54 | 4.54 | -0.19 (-4.02%) | 9,202,142 |
| 24 Apr 2006 | CNY | 5.04 | 5.08 | 4.72 | 4.73 | 4.73 | -0.31 (-6.15%) | 8,304,485 |
| 21 Apr 2006 | CNY | 4.88 | 5.08 | 4.83 | 5.04 | 5.04 | +0.15 (+3.07%) | 8,597,674 |
| 20 Apr 2006 | CNY | 4.98 | 5.1 | 4.86 | 4.89 | 4.89 | -0.09 (-1.81%) | 7,716,406 |
| 19 Apr 2006 | CNY | 4.99 | 5.06 | 4.81 | 4.98 | 4.98 | -0.05 (-0.99%) | 7,741,284 |
| 18 Apr 2006 | CNY | 4.97 | 5.16 | 4.9 | 5.03 | 5.03 | +0.04 (+0.80%) | 7,528,337 |
| 17 Apr 2006 | CNY | 5.03 | 5.22 | 4.98 | 4.99 | 4.99 | -0.11 (-2.16%) | 10,237,383 |
| 14 Apr 2006 | CNY | 4.7 | 5.16 | 4.63 | 5.1 | 5.1 | +0.35 (+7.37%) | 9,527,662 |
| 13 Apr 2006 | CNY | 4.92 | 5.06 | 4.73 | 4.75 | 4.75 | -0.23 (-4.62%) | 9,150,406 |
