| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2006 | CNY | 1.6752 | 1.6923 | 1.6125 | 1.6182 | 1.6182 | -0.063 (-3.73%) | 5,879,372 |
| 21 Jun 2006 | CNY | 1.6781 | 1.7436 | 1.6638 | 1.6809 | 1.6809 | +0.003 (+0.17%) | 13,736,616 |
| 20 Jun 2006 | CNY | 1.6496 | 1.6952 | 1.6211 | 1.6781 | 1.6781 | 0.0 (0.0%) | 9,421,222 |
| 19 Jun 2006 | CNY | 1.6325 | 1.6952 | 1.5698 | 1.6781 | 1.6781 | +0.046 (+2.79%) | 10,354,703 |
| 16 Jun 2006 | CNY | 1.567 | 1.6439 | 1.567 | 1.6325 | 1.6325 | +0.063 (+3.99%) | 6,080,018 |
| 15 Jun 2006 | CNY | 1.5727 | 1.5926 | 1.5556 | 1.5698 | 1.5698 | -0.003 (-0.18%) | 3,799,785 |
| 14 Jun 2006 | CNY | 1.5214 | 1.5755 | 1.5128 | 1.5727 | 1.5727 | +0.04 (+2.60%) | 3,772,934 |
| 13 Jun 2006 | CNY | 1.5812 | 1.5812 | 1.51 | 1.5328 | 1.5328 | -0.014 (-0.92%) | 3,140,740 |
| 12 Jun 2006 | CNY | 1.5128 | 1.567 | 1.4957 | 1.547 | 1.547 | +0.034 (+2.26%) | 4,918,794 |
| 9 Jun 2006 | CNY | 1.5954 | 1.5983 | 1.51 | 1.5128 | 1.5128 | -0.083 (-5.18%) | 6,006,206 |
| 8 Jun 2006 | CNY | 1.5755 | 1.604 | 1.4957 | 1.5954 | 1.5954 | +0.011 (+0.71%) | 7,854,383 |
| 7 Jun 2006 | CNY | 1.7664 | 1.7664 | 1.5841 | 1.5841 | 1.5841 | -0.177 (-10.03%) | 11,224,067 |
| 6 Jun 2006 | CNY | 1.8063 | 1.8348 | 1.7493 | 1.7607 | 1.7607 | -0.06 (-3.28%) | 8,695,052 |
| 5 Jun 2006 | CNY | 1.7949 | 1.8234 | 1.7407 | 1.8205 | 1.8205 | +0.023 (+1.27%) | 10,683,485 |
| 2 Jun 2006 | CNY | 1.8803 | 1.9088 | 1.7892 | 1.7977 | 1.7977 | -0.077 (-4.10%) | 20,454,886 |
| 1 Jun 2006 | CNY | 1.8205 | 1.9031 | 1.7806 | 1.8746 | 1.8746 | +0.071 (+3.95%) | 25,716,341 |
| 31 May 2006 | CNY | 1.7322 | 1.8746 | 1.7151 | 1.8034 | 1.8034 | +0.114 (+6.74%) | 28,260,810 |
| 30 May 2006 | CNY | 1.6752 | 1.698 | 1.6325 | 1.6895 | 1.6895 | 0.0 (0.0%) | 12,572 |
| 29 May 2006 | CNY | 1.6752 | 1.698 | 1.6325 | 1.6895 | 1.6895 | +0.04 (+2.42%) | 12,574,241 |
| 26 May 2006 | CNY | 1.6781 | 1.7265 | 1.6125 | 1.6496 | 1.6496 | 0.0 (0.0%) | 13,271,555 |
| 25 May 2006 | CNY | 1.5499 | 1.6667 | 1.5413 | 1.6496 | 1.6496 | +0.103 (+6.63%) | 10,986,050 |
| 24 May 2006 | CNY | 1.5954 | 1.6211 | 1.51 | 1.547 | 1.547 | -0.051 (-3.21%) | 11,927,232 |
| 23 May 2006 | CNY | 1.6781 | 1.6781 | 1.5841 | 1.5983 | 1.5983 | -0.103 (-6.03%) | 15,799,391 |
| 22 May 2006 | CNY | 1.6467 | 1.7835 | 1.6097 | 1.7009 | 1.7009 | +0.043 (+2.58%) | 31,280,172 |
| 19 May 2006 | CNY | 1.5157 | 1.6581 | 1.4872 | 1.6581 | 1.6581 | +0.151 (+10.02%) | 27,101,654 |
| 18 May 2006 | CNY | 1.5328 | 1.5328 | 1.4815 | 1.5071 | 1.5071 | -0.037 (-2.40%) | 7,166,058 |
| 17 May 2006 | CNY | 1.5043 | 1.5527 | 1.4672 | 1.5442 | 1.5442 | +0.04 (+2.65%) | 11,306,450 |
| 16 May 2006 | CNY | 1.5869 | 1.5954 | 1.4843 | 1.5043 | 1.5043 | -0.077 (-4.86%) | 13,404,223 |
| 15 May 2006 | CNY | 1.5328 | 1.5954 | 1.4815 | 1.5812 | 1.5812 | +0.048 (+3.16%) | 18,615,593 |
| 12 May 2006 | CNY | 1.4672 | 1.5385 | 1.4644 | 1.5328 | 1.5328 | +0.049 (+3.27%) | 11,489,521 |
