| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2006 | CNY | 1.24 | 1.265 | 1.225 | 1.255 | 1.255 | +0.01 (+0.80%) | 73,723,748 |
| 5 Jul 2006 | CNY | 1.225 | 1.275 | 1.185 | 1.245 | 1.245 | +0.025 (+2.05%) | 80,637,952 |
| 4 Jul 2006 | CNY | 1.25 | 1.255 | 1.21 | 1.22 | 1.22 | -0.03 (-2.40%) | 56,422,416 |
| 3 Jul 2006 | CNY | 1.23 | 1.265 | 1.21 | 1.25 | 1.25 | +0.02 (+1.63%) | 59,463,888 |
| 30 Jun 2006 | CNY | 1.265 | 1.28 | 1.225 | 1.23 | 1.23 | -0.035 (-2.77%) | 70,313,596 |
| 29 Jun 2006 | CNY | 1.265 | 1.28 | 1.24 | 1.265 | 1.265 | 0.0 (0.0%) | 85,878,356 |
| 28 Jun 2006 | CNY | 1.21 | 1.275 | 1.195 | 1.265 | 1.265 | +0.055 (+4.55%) | 211,968,112 |
| 27 Jun 2006 | CNY | 1.145 | 1.215 | 1.125 | 1.21 | 1.21 | +0.065 (+5.68%) | 126,087,728 |
| 26 Jun 2006 | CNY | 1.135 | 1.155 | 1.125 | 1.145 | 1.145 | +0.01 (+0.88%) | 46,265,506 |
| 23 Jun 2006 | CNY | 1.105 | 1.145 | 1.1 | 1.135 | 1.135 | +0.025 (+2.25%) | 51,240,616 |
| 22 Jun 2006 | CNY | 1.13 | 1.135 | 1.105 | 1.11 | 1.11 | -0.02 (-1.77%) | 41,354,518 |
| 21 Jun 2006 | CNY | 1.16 | 1.16 | 1.12 | 1.13 | 1.13 | -0.03 (-2.59%) | 71,632,950 |
| 20 Jun 2006 | CNY | 1.145 | 1.16 | 1.125 | 1.16 | 1.16 | +0.015 (+1.31%) | 71,307,284 |
| 19 Jun 2006 | CNY | 1.15 | 1.155 | 1.125 | 1.145 | 1.145 | -0.02 (-1.72%) | 40,973,866 |
| 16 Jun 2006 | CNY | 1.165 | 1.17 | 1.14 | 1.165 | 1.165 | 0.0 (0.0%) | 54,614,204 |
| 15 Jun 2006 | CNY | 1.13 | 1.175 | 1.125 | 1.165 | 1.165 | +0.04 (+3.56%) | 101,191,074 |
| 14 Jun 2006 | CNY | 1.09 | 1.13 | 1.05 | 1.125 | 1.125 | +0.03 (+2.74%) | 68,892,140 |
| 13 Jun 2006 | CNY | 1.11 | 1.12 | 1.075 | 1.095 | 1.095 | -0.015 (-1.35%) | 40,555,502 |
| 12 Jun 2006 | CNY | 1.1 | 1.125 | 1.085 | 1.11 | 1.11 | 0.0 (0.0%) | 40,311,618 |
| 9 Jun 2006 | CNY | 1.16 | 1.18 | 1.105 | 1.11 | 1.11 | -0.055 (-4.72%) | 77,985,644 |
| 8 Jun 2006 | CNY | 1.165 | 1.215 | 1.165 | 1.165 | 1.165 | -0.13 (-10.04%) | 123,281,732 |
| 6 Jun 2006 | CNY | 1.325 | 1.335 | 1.29 | 1.295 | 1.295 | -0.04 (-3.00%) | 83,833,424 |
| 5 Jun 2006 | CNY | 1.3 | 1.34 | 1.28 | 1.335 | 1.335 | +0.035 (+2.69%) | 119,449,184 |
| 2 Jun 2006 | CNY | 1.325 | 1.34 | 1.26 | 1.3 | 1.3 | -0.02 (-1.52%) | 133,715,840 |
| 1 Jun 2006 | CNY | 1.235 | 1.325 | 1.23 | 1.32 | 1.32 | +0.095 (+7.76%) | 188,463,340 |
| 31 May 2006 | CNY | 1.22 | 1.23 | 1.195 | 1.225 | 1.225 | 0.0 (0.0%) | 85,052,270 |
| 30 May 2006 | CNY | 1.225 | 1.24 | 1.205 | 1.225 | 1.225 | 0.0 (0.0%) | 63,728 |
| 29 May 2006 | CNY | 1.225 | 1.24 | 1.205 | 1.225 | 1.225 | 0.0 (0.0%) | 63,728,266 |
| 26 May 2006 | CNY | 1.165 | 1.235 | 1.16 | 1.225 | 1.225 | +0.055 (+4.70%) | 66,032,692 |
| 25 May 2006 | CNY | 1.145 | 1.18 | 1.13 | 1.17 | 1.17 | +0.02 (+1.74%) | 53,765,836 |
