| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2006 | CNY | 5.4691 | 5.6069 | 5.4479 | 5.5835 | 5.5835 | +0.098 (+1.78%) | 27,432,791 |
| 31 May 2006 | CNY | 5.6344 | 5.6344 | 5.4267 | 5.486 | 5.486 | -0.148 (-2.63%) | 31,963,000 |
| 30 May 2006 | CNY | 5.7192 | 5.7404 | 5.5751 | 5.6344 | 5.6344 | -0.049 (-0.86%) | 34,161,167 |
| 29 May 2006 | CNY | 5.6387 | 5.7256 | 5.5327 | 5.6832 | 5.6832 | +0.053 (+0.94%) | 29,753,573 |
| 26 May 2006 | CNY | 5.5115 | 5.6344 | 5.4479 | 5.6302 | 5.6302 | +0.172 (+3.15%) | 49,322,608 |
| 25 May 2006 | CNY | 5.5157 | 5.6175 | 5.4267 | 5.4585 | 5.4585 | -0.053 (-0.96%) | 26,379,471 |
| 24 May 2006 | CNY | 5.6175 | 5.7234 | 5.4691 | 5.5115 | 5.5115 | -0.089 (-1.59%) | 22,605,378 |
| 23 May 2006 | CNY | 5.8252 | 5.8252 | 5.5751 | 5.6005 | 5.6005 | -0.286 (-4.86%) | 36,268,669 |
| 22 May 2006 | CNY | 6.1474 | 6.1559 | 5.8824 | 5.8867 | 5.8867 | -0.276 (-4.47%) | 38,311,802 |
| 19 May 2006 | CNY | 6.105 | 6.1919 | 5.999 | 6.1622 | 6.1622 | +0.042 (+0.69%) | 51,424,525 |
| 18 May 2006 | CNY | 5.7658 | 6.1432 | 5.7658 | 6.1198 | 6.1198 | +0.208 (+3.51%) | 52,377,255 |
| 17 May 2006 | CNY | 6.0181 | 6.1856 | 5.7934 | 5.9121 | 5.9121 | -0.093 (-1.55%) | 48,730,480 |
| 16 May 2006 | CNY | 5.7425 | 6.2873 | 5.6599 | 6.0054 | 6.0054 | +0.29 (+5.08%) | 170,568,553 |
| 15 May 2006 | CNY | 5.5581 | 5.7234 | 5.4479 | 5.715 | 5.715 | +0.18 (+3.26%) | 70,542,847 |
| 12 May 2006 | CNY | 5.4076 | 5.5772 | 5.2762 | 5.5348 | 5.5348 | +0.085 (+1.56%) | 47,904,985 |
| 11 May 2006 | CNY | 5.6811 | 5.7213 | 5.4373 | 5.45 | 5.45 | -0.229 (-4.03%) | 90,128,531 |
| 10 May 2006 | CNY | 5.7256 | 5.7256 | 5.5984 | 5.6789 | 5.6789 | -0.059 (-1.04%) | 55,855,541 |
| 9 May 2006 | CNY | 5.7234 | 5.9142 | 5.6259 | 5.7383 | 5.7383 | +0.042 (+0.74%) | 59,468,242 |
| 8 May 2006 | CNY | 5.5093 | 5.715 | 5.4479 | 5.6959 | 5.6959 | +0.331 (+6.16%) | 57,580,157 |
| 28 Apr 2006 | CNY | 5.4585 | 5.4585 | 5.2465 | 5.3652 | 5.3652 | -0.127 (-2.32%) | 47,042,533 |
| 27 Apr 2006 | CNY | 5.3376 | 5.6069 | 5.3292 | 5.4924 | 5.4924 | +0.163 (+3.06%) | 47,379,419 |
| 26 Apr 2006 | CNY | 5.2465 | 5.3949 | 5.1999 | 5.3292 | 5.3292 | +0.049 (+0.92%) | 43,845,887 |
| 25 Apr 2006 | CNY | 5.0875 | 5.4034 | 5.06 | 5.2804 | 5.2804 | +0.127 (+2.47%) | 44,414,900 |
| 24 Apr 2006 | CNY | 5.5221 | 5.5433 | 5.1405 | 5.1532 | 5.1532 | -0.422 (-7.57%) | 63,515,876 |
| 21 Apr 2006 | CNY | 5.7213 | 5.7213 | 5.4903 | 5.5751 | 5.5751 | -0.163 (-2.84%) | 47,289,231 |
| 20 Apr 2006 | CNY | 5.5772 | 5.7446 | 5.3313 | 5.7383 | 5.7383 | +0.161 (+2.89%) | 79,088,957 |
| 19 Apr 2006 | CNY | 5.7001 | 5.7531 | 5.5645 | 5.5772 | 5.5772 | -0.121 (-2.12%) | 53,127,771 |
| 18 Apr 2006 | CNY | 5.7404 | 5.7574 | 5.5496 | 5.698 | 5.698 | -0.229 (-3.86%) | 82,328,366 |
| 17 Apr 2006 | CNY | 6.317 | 6.317 | 5.893 | 5.9269 | 5.9269 | -0.475 (-7.42%) | 124,033,805 |
| 14 Apr 2006 | CNY | 6.3827 | 6.4548 | 6.3424 | 6.4018 | 6.4018 | +0.057 (+0.90%) | 24,839,411 |
