| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2006 | CNY | 1.576 | 1.6906 | 1.5591 | 1.6117 | 1.6117 | +0.036 (+2.27%) | 53,035,012 |
| 11 Jul 2006 | CNY | 1.5873 | 1.6061 | 1.5441 | 1.576 | 1.576 | -0.002 (-0.12%) | 26,551,190 |
| 10 Jul 2006 | CNY | 1.5441 | 1.5911 | 1.5441 | 1.5779 | 1.5779 | +0.038 (+2.44%) | 38,874,587 |
| 7 Jul 2006 | CNY | 1.5403 | 1.5742 | 1.5216 | 1.5403 | 1.5403 | +0.011 (+0.73%) | 33,522,058 |
| 6 Jul 2006 | CNY | 1.4539 | 1.5854 | 1.4539 | 1.5291 | 1.5291 | +0.083 (+5.72%) | 54,043,181 |
| 5 Jul 2006 | CNY | 1.4859 | 1.4953 | 1.4239 | 1.4464 | 1.4464 | -0.036 (-2.41%) | 18,368,161 |
| 4 Jul 2006 | CNY | 1.5028 | 1.5216 | 1.4558 | 1.4821 | 1.4821 | -0.03 (-1.99%) | 27,482,456 |
| 3 Jul 2006 | CNY | 1.4896 | 1.5347 | 1.4802 | 1.5122 | 1.5122 | +0.021 (+1.39%) | 33,147,097 |
| 30 Jun 2006 | CNY | 1.5028 | 1.5216 | 1.4502 | 1.4915 | 1.4915 | +0.026 (+1.79%) | 53,053,356 |
| 29 Jun 2006 | CNY | 1.33 | 1.4652 | 1.3262 | 1.4652 | 1.4652 | +0.133 (+10.02%) | 39,457,100 |
| 28 Jun 2006 | CNY | 1.3525 | 1.3525 | 1.33 | 1.3318 | 1.3318 | -0.041 (-3.01%) | 10,292,034 |
| 27 Jun 2006 | CNY | 1.3995 | 1.4089 | 1.3581 | 1.3732 | 1.3732 | -0.007 (-0.54%) | 18,902,774 |
| 23 Jun 2006 | CNY | 1.3412 | 1.3826 | 1.3412 | 1.3807 | 1.3807 | +0.028 (+2.09%) | 12,984,964 |
| 22 Jun 2006 | CNY | 1.375 | 1.375 | 1.345 | 1.3525 | 1.3525 | -0.028 (-2.04%) | 14,953,589 |
| 21 Jun 2006 | CNY | 1.4239 | 1.4258 | 1.375 | 1.3807 | 1.3807 | -0.015 (-1.07%) | 13,391,695 |
| 20 Jun 2006 | CNY | 1.3919 | 1.3995 | 1.3619 | 1.3957 | 1.3957 | +0.009 (+0.68%) | 14,401,941 |
| 19 Jun 2006 | CNY | 1.3619 | 1.4051 | 1.3337 | 1.3863 | 1.3863 | +0.011 (+0.82%) | 21,128,268 |
| 16 Jun 2006 | CNY | 1.3656 | 1.3807 | 1.3506 | 1.375 | 1.375 | +0.026 (+1.95%) | 18,298,285 |
| 15 Jun 2006 | CNY | 1.3206 | 1.375 | 1.3187 | 1.3487 | 1.3487 | +0.039 (+3.01%) | 22,285,815 |
| 14 Jun 2006 | CNY | 1.3243 | 1.3375 | 1.283 | 1.3093 | 1.3093 | -0.019 (-1.42%) | 19,113,143 |
| 13 Jun 2006 | CNY | 1.3375 | 1.36 | 1.3149 | 1.3281 | 1.3281 | -0.004 (-0.28%) | 11,830,744 |
| 12 Jun 2006 | CNY | 1.3243 | 1.3638 | 1.3149 | 1.3318 | 1.3318 | 0.0 (0.0%) | 8,372,689 |
| 9 Jun 2006 | CNY | 1.3638 | 1.3807 | 1.3243 | 1.3318 | 1.3318 | -0.032 (-2.35%) | 12,413,449 |
| 8 Jun 2006 | CNY | 1.3638 | 1.3788 | 1.3243 | 1.3638 | 1.3638 | -0.006 (-0.41%) | 15,638,212 |
| 7 Jun 2006 | CNY | 1.4408 | 1.4727 | 1.3506 | 1.3694 | 1.3694 | -0.071 (-4.96%) | 24,240,653 |
| 6 Jun 2006 | CNY | 1.4802 | 1.4802 | 1.4295 | 1.4408 | 1.4408 | -0.045 (-3.04%) | 17,082,142 |
| 5 Jun 2006 | CNY | 1.4427 | 1.4877 | 1.4089 | 1.4859 | 1.4859 | +0.043 (+2.99%) | 25,761,081 |
| 2 Jun 2006 | CNY | 1.5178 | 1.5178 | 1.4276 | 1.4427 | 1.4427 | -0.079 (-5.19%) | 40,071,049 |
| 1 Jun 2006 | CNY | 1.484 | 1.5366 | 1.4746 | 1.5216 | 1.5216 | +0.023 (+1.51%) | 35,772,637 |
| 31 May 2006 | CNY | 1.5704 | 1.5723 | 1.4934 | 1.499 | 1.499 | -0.064 (-4.09%) | 43,809,136 |
