| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jun 2006 | CNY | 3.78 | 3.92 | 3.76 | 3.8 | 3.8 | +0.05 (+1.33%) | 12,405,000 |
| 1 Jun 2006 | CNY | 3.51 | 3.77 | 3.5 | 3.75 | 3.75 | +0.2 (+5.63%) | 9,368,200 |
| 31 May 2006 | CNY | 3.48 | 3.61 | 3.44 | 3.55 | 3.55 | +0.06 (+1.72%) | 8,170,500 |
| 30 May 2006 | CNY | 3.5 | 3.52 | 3.43 | 3.49 | 3.49 | 0.0 (0.0%) | 5,334,800 |
| 29 May 2006 | CNY | 3.46 | 3.53 | 3.43 | 3.49 | 3.49 | +0.04 (+1.16%) | 6,651,500 |
| 26 May 2006 | CNY | 3.4 | 3.5 | 3.4 | 3.45 | 3.45 | +0.06 (+1.77%) | 6,916,600 |
| 25 May 2006 | CNY | 3.32 | 3.41 | 3.28 | 3.39 | 3.39 | +0.08 (+2.42%) | 5,133,500 |
| 24 May 2006 | CNY | 3.32 | 3.45 | 3.2 | 3.31 | 3.31 | -0.01 (-0.30%) | 7,969,000 |
| 23 May 2006 | CNY | 3.51 | 3.51 | 3.3 | 3.32 | 3.32 | -0.21 (-5.95%) | 10,218,400 |
| 22 May 2006 | CNY | 3.38 | 3.57 | 3.36 | 3.53 | 3.53 | +0.17 (+5.06%) | 9,638,800 |
| 19 May 2006 | CNY | 3.2 | 3.42 | 3.2 | 3.36 | 3.36 | +0.16 (+5%) | 10,959,700 |
| 18 May 2006 | CNY | 3.18 | 3.23 | 3.12 | 3.2 | 3.2 | +0.02 (+0.63%) | 5,897,600 |
| 17 May 2006 | CNY | 3.11 | 3.21 | 3.1 | 3.18 | 3.18 | +0.06 (+1.92%) | 6,441,900 |
| 16 May 2006 | CNY | 3.23 | 3.26 | 3.1 | 3.12 | 3.12 | -0.11 (-3.41%) | 8,941,200 |
| 15 May 2006 | CNY | 3.1 | 3.23 | 3.08 | 3.23 | 3.23 | +0.14 (+4.53%) | 10,126,500 |
| 12 May 2006 | CNY | 2.98 | 3.09 | 2.96 | 3.09 | 3.09 | +0.08 (+2.66%) | 7,320,100 |
| 11 May 2006 | CNY | 2.99 | 3.13 | 2.97 | 3.01 | 3.01 | +0.02 (+0.67%) | 9,658,100 |
| 10 May 2006 | CNY | 3.02 | 3.05 | 2.96 | 2.99 | 2.99 | -0.04 (-1.32%) | 7,447,900 |
| 9 May 2006 | CNY | 3 | 3.05 | 2.95 | 3.03 | 3.03 | +0.04 (+1.34%) | 8,058,500 |
| 8 May 2006 | CNY | 2.94 | 3.01 | 2.91 | 2.99 | 2.99 | +0.06 (+2.05%) | 8,015,300 |
| 28 Apr 2006 | CNY | 2.86 | 2.97 | 2.78 | 2.93 | 2.93 | +0.05 (+1.74%) | 8,045,500 |
| 27 Apr 2006 | CNY | 2.82 | 2.91 | 2.78 | 2.88 | 2.88 | +0.07 (+2.49%) | 7,472,500 |
| 26 Apr 2006 | CNY | 2.76 | 2.82 | 2.74 | 2.81 | 2.81 | +0.05 (+1.81%) | 3,682,800 |
| 25 Apr 2006 | CNY | 2.71 | 2.79 | 2.66 | 2.76 | 2.76 | +0.05 (+1.85%) | 2,500,800 |
| 24 Apr 2006 | CNY | 2.78 | 2.78 | 2.68 | 2.71 | 2.71 | -0.07 (-2.52%) | 2,968,100 |
| 21 Apr 2006 | CNY | 2.76 | 2.79 | 2.72 | 2.78 | 2.78 | +0.02 (+0.72%) | 3,049,000 |
| 20 Apr 2006 | CNY | 2.77 | 2.79 | 2.73 | 2.76 | 2.76 | -0.01 (-0.36%) | 2,379,500 |
| 19 Apr 2006 | CNY | 2.8 | 2.82 | 2.74 | 2.77 | 2.77 | -0.03 (-1.07%) | 3,198,000 |
| 18 Apr 2006 | CNY | 2.83 | 2.84 | 2.78 | 2.8 | 2.8 | -0.03 (-1.06%) | 2,591,700 |
| 17 Apr 2006 | CNY | 2.79 | 2.85 | 2.76 | 2.83 | 2.83 | +0.04 (+1.43%) | 5,463,000 |
