| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2006 | CNY | 3.595 | 3.62 | 3.525 | 3.565 | 3.565 | -0.025 (-0.70%) | 9,285,946 |
| 26 Jun 2006 | CNY | 3.575 | 3.61 | 3.525 | 3.59 | 3.59 | +0.005 (+0.14%) | 12,422,404 |
| 23 Jun 2006 | CNY | 3.72 | 3.745 | 3.565 | 3.585 | 3.585 | -0.13 (-3.50%) | 12,878,938 |
| 22 Jun 2006 | CNY | 3.675 | 3.72 | 3.615 | 3.715 | 3.715 | +0.05 (+1.36%) | 13,174,062 |
| 21 Jun 2006 | CNY | 3.57 | 3.715 | 3.55 | 3.665 | 3.665 | +0.095 (+2.66%) | 18,593,678 |
| 20 Jun 2006 | CNY | 3.575 | 3.595 | 3.525 | 3.57 | 3.57 | -0.015 (-0.42%) | 7,802,054 |
| 19 Jun 2006 | CNY | 3.495 | 3.605 | 3.445 | 3.585 | 3.585 | +0.075 (+2.14%) | 11,424,998 |
| 16 Jun 2006 | CNY | 3.415 | 3.525 | 3.415 | 3.51 | 3.51 | +0.105 (+3.08%) | 9,230,364 |
| 15 Jun 2006 | CNY | 3.425 | 3.48 | 3.4 | 3.405 | 3.405 | -0.02 (-0.58%) | 6,733,568 |
| 14 Jun 2006 | CNY | 3.535 | 3.535 | 3.41 | 3.425 | 3.425 | -0.11 (-3.11%) | 9,788,894 |
| 13 Jun 2006 | CNY | 3.53 | 3.585 | 3.485 | 3.535 | 3.535 | +0.01 (+0.28%) | 7,581,898 |
| 12 Jun 2006 | CNY | 3.5 | 3.575 | 3.48 | 3.525 | 3.525 | +0.03 (+0.86%) | 7,820,694 |
| 9 Jun 2006 | CNY | 3.625 | 3.63 | 3.49 | 3.495 | 3.495 | -0.12 (-3.32%) | 15,729,114 |
| 8 Jun 2006 | CNY | 3.525 | 3.655 | 3.47 | 3.615 | 3.615 | +0.085 (+2.41%) | 19,976,848 |
| 7 Jun 2006 | CNY | 3.91 | 3.925 | 3.53 | 3.53 | 3.53 | -0.39 (-9.95%) | 26,585,728 |
| 6 Jun 2006 | CNY | 3.95 | 3.975 | 3.885 | 3.92 | 3.92 | -0.05 (-1.26%) | 15,431,310 |
| 5 Jun 2006 | CNY | 3.895 | 3.975 | 3.855 | 3.97 | 3.97 | +0.07 (+1.79%) | 17,017,906 |
| 2 Jun 2006 | CNY | 4.125 | 4.14 | 3.85 | 3.9 | 3.9 | -0.185 (-4.53%) | 36,860,102 |
| 1 Jun 2006 | CNY | 3.985 | 4.105 | 3.95 | 4.085 | 4.085 | +0.08 (+2.00%) | 29,715,158 |
| 31 May 2006 | CNY | 4.165 | 4.225 | 4 | 4.005 | 4.005 | -0.065 (-1.60%) | 33,524,274 |
| 30 May 2006 | CNY | 4.065 | 4.1 | 3.95 | 4.07 | 4.07 | 0.0 (0.0%) | 29,286 |
| 29 May 2006 | CNY | 4.065 | 4.1 | 3.95 | 4.07 | 4.07 | +0.005 (+0.12%) | 29,287,606 |
| 26 May 2006 | CNY | 4.04 | 4.105 | 3.93 | 4.065 | 4.065 | -0.015 (-0.37%) | 41,303,186 |
| 25 May 2006 | CNY | 3.825 | 4.125 | 3.765 | 4.08 | 4.08 | +0.33 (+8.80%) | 76,458,196 |
| 24 May 2006 | CNY | 3.755 | 3.855 | 3.61 | 3.75 | 3.75 | 0.0 (0.0%) | 32,991,048 |
| 23 May 2006 | CNY | 3.845 | 3.845 | 3.65 | 3.75 | 3.75 | -0.11 (-2.85%) | 36,557,278 |
| 22 May 2006 | CNY | 3.8 | 3.91 | 3.765 | 3.86 | 3.86 | +0.055 (+1.45%) | 35,543,342 |
| 19 May 2006 | CNY | 3.63 | 3.85 | 3.61 | 3.805 | 3.805 | +0.16 (+4.39%) | 34,875,466 |
| 18 May 2006 | CNY | 3.75 | 3.76 | 3.525 | 3.645 | 3.645 | -0.155 (-4.08%) | 35,381,648 |
| 17 May 2006 | CNY | 3.95 | 4.125 | 3.655 | 3.8 | 3.8 | -0.18 (-4.52%) | 46,830,826 |
