| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jun 2006 | CNY | 15.6 | 16.24 | 15.6 | 16.05 | 16.05 | +0.31 (+1.97%) | 998,300 |
| 19 Jun 2006 | CNY | 15.35 | 15.82 | 15.22 | 15.74 | 15.74 | +0.33 (+2.14%) | 1,050,000 |
| 16 Jun 2006 | CNY | 15.2 | 15.5 | 15.2 | 15.41 | 15.41 | +0.29 (+1.92%) | 600,300 |
| 15 Jun 2006 | CNY | 15.36 | 15.62 | 14.98 | 15.12 | 15.12 | -0.24 (-1.56%) | 575,000 |
| 14 Jun 2006 | CNY | 15.05 | 15.39 | 15 | 15.36 | 15.36 | +0.13 (+0.85%) | 1,078,400 |
| 13 Jun 2006 | CNY | 15.08 | 15.65 | 15.08 | 15.23 | 15.23 | +0.23 (+1.53%) | 821,400 |
| 12 Jun 2006 | CNY | 15 | 15.15 | 14.81 | 15 | 15 | -0.17 (-1.12%) | 776,900 |
| 9 Jun 2006 | CNY | 15.67 | 15.86 | 15.13 | 15.17 | 15.17 | -0.5 (-3.19%) | 991,100 |
| 8 Jun 2006 | CNY | 15.49 | 15.77 | 15.28 | 15.67 | 15.67 | +0.14 (+0.90%) | 1,180,700 |
| 7 Jun 2006 | CNY | 16.45 | 16.59 | 15.48 | 15.53 | 15.53 | -0.93 (-5.65%) | 1,767,700 |
| 6 Jun 2006 | CNY | 17 | 17.12 | 16.45 | 16.46 | 16.46 | -0.57 (-3.35%) | 1,376,900 |
| 5 Jun 2006 | CNY | 17 | 17.27 | 16.5 | 17.03 | 17.03 | +0.01 (+0.06%) | 1,984,400 |
| 2 Jun 2006 | CNY | 16.6 | 17.59 | 16.46 | 17.02 | 17.02 | +0.43 (+2.59%) | 3,085,800 |
| 1 Jun 2006 | CNY | 16.25 | 16.68 | 16.13 | 16.59 | 16.59 | +0.3 (+1.84%) | 1,629,100 |
| 31 May 2006 | CNY | 15.8 | 16.77 | 15.78 | 16.29 | 16.29 | +0.27 (+1.69%) | 2,038,600 |
| 30 May 2006 | CNY | 16.1 | 16.16 | 15.7 | 16.02 | 16.02 | -0.1 (-0.62%) | 1,613,400 |
| 29 May 2006 | CNY | 15.48 | 16.13 | 15.42 | 16.12 | 16.12 | +0.65 (+4.20%) | 1,942,000 |
| 26 May 2006 | CNY | 15.4 | 15.55 | 15.23 | 15.47 | 15.47 | +0.08 (+0.52%) | 1,597,000 |
| 25 May 2006 | CNY | 14.9 | 15.55 | 14.9 | 15.39 | 15.39 | +0.15 (+0.98%) | 1,934,900 |
| 24 May 2006 | CNY | 15.7 | 16 | 14.71 | 15.24 | 15.24 | -0.36 (-2.31%) | 2,965,200 |
| 23 May 2006 | CNY | 16.45 | 16.45 | 15.58 | 15.6 | 15.6 | -1 (-6.02%) | 2,706,000 |
| 22 May 2006 | CNY | 16.08 | 17.3 | 16.08 | 16.6 | 16.6 | +0.6 (+3.75%) | 3,087,100 |
| 19 May 2006 | CNY | 16.22 | 16.68 | 15.81 | 16 | 16 | -0.2 (-1.23%) | 3,641,700 |
| 18 May 2006 | CNY | 16.89 | 17.68 | 16.02 | 16.2 | 16.2 | -0.37 (-2.23%) | 5,055,900 |
| 17 May 2006 | CNY | 16.57 | 16.57 | 15.89 | 16.57 | 16.57 | +1.51 (+10.03%) | 4,103,000 |
| 16 May 2006 | CNY | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | 0.0 (0.0%) | 0 |
| 15 May 2006 | CNY | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | 0.0 (0.0%) | 0 |
| 12 May 2006 | CNY | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | 0.0 (0.0%) | 0 |
| 11 May 2006 | CNY | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | 0.0 (0.0%) | 0 |
| 10 May 2006 | CNY | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | 0.0 (0.0%) | 0 |
