| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jul 2006 | CNY | 1.9855 | 1.9855 | 1.8735 | 1.8735 | 1.8735 | -0.097 (-4.93%) | 5,615,746 |
| 18 Jul 2006 | CNY | 1.9706 | 1.9706 | 1.881 | 1.9706 | 1.9706 | +0.097 (+5.18%) | 6,421,939 |
| 17 Jul 2006 | CNY | 1.8735 | 1.8735 | 1.8735 | 1.8735 | 1.8735 | +0.09 (+5.02%) | 802,190 |
| 30 Jun 2006 | CNY | 1.7093 | 1.7839 | 1.7093 | 1.7839 | 1.7839 | +0.082 (+4.82%) | 6,459,881 |
| 29 Jun 2006 | CNY | 1.7093 | 1.7466 | 1.6869 | 1.7018 | 1.7018 | +0.007 (+0.44%) | 3,061,438 |
| 28 Jun 2006 | CNY | 1.7168 | 1.7242 | 1.6645 | 1.6944 | 1.6944 | 0.0 (0.0%) | 1,547,924 |
| 27 Jun 2006 | CNY | 1.6421 | 1.7242 | 1.6347 | 1.6944 | 1.6944 | +0.052 (+3.18%) | 3,030,999 |
| 26 Jun 2006 | CNY | 1.6048 | 1.6496 | 1.5973 | 1.6421 | 1.6421 | +0.037 (+2.32%) | 1,550,576 |
| 23 Jun 2006 | CNY | 1.6123 | 1.6347 | 1.5749 | 1.6048 | 1.6048 | -0.007 (-0.47%) | 1,718,511 |
| 22 Jun 2006 | CNY | 1.6048 | 1.6347 | 1.5526 | 1.6123 | 1.6123 | +0.007 (+0.47%) | 2,202,224 |
| 21 Jun 2006 | CNY | 1.6869 | 1.7392 | 1.6048 | 1.6048 | 1.6048 | -0.082 (-4.87%) | 3,491,202 |
| 19 Jun 2006 | CNY | 1.5973 | 1.6869 | 1.5824 | 1.6869 | 1.6869 | +0.082 (+5.12%) | 3,076,561 |
| 16 Jun 2006 | CNY | 1.5899 | 1.6272 | 1.5824 | 1.6048 | 1.6048 | +0.015 (+0.94%) | 1,809,045 |
| 15 Jun 2006 | CNY | 1.6496 | 1.6496 | 1.5824 | 1.5899 | 1.5899 | -0.045 (-2.74%) | 1,344,553 |
| 14 Jun 2006 | CNY | 1.5824 | 1.6496 | 1.5227 | 1.6347 | 1.6347 | +0.06 (+3.80%) | 3,569,138 |
| 13 Jun 2006 | CNY | 1.5749 | 1.5749 | 1.5526 | 1.5749 | 1.5749 | +0.075 (+4.97%) | 4,791,816 |
| 12 Jun 2006 | CNY | 1.5302 | 1.5749 | 1.5003 | 1.5003 | 1.5003 | -0.082 (-5.19%) | 5,139,070 |
| 9 Jun 2006 | CNY | 1.5824 | 1.6272 | 1.5824 | 1.5824 | 1.5824 | -0.082 (-4.93%) | 4,417,663 |
| 8 Jun 2006 | CNY | 1.6645 | 1.6645 | 1.6645 | 1.6645 | 1.6645 | -0.09 (-5.11%) | 371,909 |
| 7 Jun 2006 | CNY | 1.8287 | 1.8287 | 1.7541 | 1.7541 | 1.7541 | -0.09 (-4.86%) | 3,535,826 |
| 6 Jun 2006 | CNY | 1.7914 | 1.8661 | 1.7616 | 1.8437 | 1.8437 | +0.022 (+1.23%) | 5,717,540 |
| 5 Jun 2006 | CNY | 1.7765 | 1.8437 | 1.7093 | 1.8213 | 1.8213 | +0.045 (+2.52%) | 5,441,455 |
| 2 Jun 2006 | CNY | 1.7168 | 1.7765 | 1.6571 | 1.7765 | 1.7765 | +0.082 (+4.85%) | 8,617,585 |
| 1 Jun 2006 | CNY | 1.6794 | 1.6944 | 1.6197 | 1.6944 | 1.6944 | +0.082 (+5.09%) | 8,241,181 |
| 31 May 2006 | CNY | 1.5451 | 1.6123 | 1.5376 | 1.6123 | 1.6123 | +0.075 (+4.86%) | 7,710,762 |
| 30 May 2006 | CNY | 1.5824 | 1.5973 | 1.5302 | 1.5376 | 1.5376 | +0.015 (+0.98%) | 9,165,157 |
| 29 May 2006 | CNY | 1.4854 | 1.5227 | 1.4555 | 1.5227 | 1.5227 | +0.075 (+5.15%) | 9,435,430 |
| 26 May 2006 | CNY | 1.3958 | 1.4481 | 1.3734 | 1.4481 | 1.4481 | +0.067 (+4.87%) | 6,878,309 |
| 25 May 2006 | CNY | 1.3286 | 1.3958 | 1.3137 | 1.3809 | 1.3809 | +0.045 (+3.35%) | 4,212,081 |
| 24 May 2006 | CNY | 1.3809 | 1.4107 | 1.3212 | 1.3361 | 1.3361 | -0.052 (-3.76%) | 5,864,015 |
