| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2006 | CNY | 1.4107 | 1.4481 | 1.3809 | 1.3883 | 1.3883 | -0.022 (-1.59%) | 6,825,839 |
| 22 May 2006 | CNY | 1.3436 | 1.4107 | 1.3212 | 1.4107 | 1.4107 | +0.067 (+4.99%) | 7,368,043 |
| 19 May 2006 | CNY | 1.366 | 1.3809 | 1.3361 | 1.3436 | 1.3436 | -0.015 (-1.10%) | 5,441,123 |
| 18 May 2006 | CNY | 1.2764 | 1.3585 | 1.2615 | 1.3585 | 1.3585 | +0.067 (+5.20%) | 5,417,715 |
| 17 May 2006 | CNY | 1.2913 | 1.3212 | 1.2689 | 1.2913 | 1.2913 | -0.045 (-3.35%) | 5,506,079 |
| 16 May 2006 | CNY | 1.3958 | 1.4033 | 1.3361 | 1.3361 | 1.3361 | -0.067 (-4.79%) | 7,002,448 |
| 15 May 2006 | CNY | 1.3585 | 1.4182 | 1.3436 | 1.4033 | 1.4033 | +0.052 (+3.87%) | 7,761,920 |
| 12 May 2006 | CNY | 1.3436 | 1.366 | 1.3062 | 1.351 | 1.351 | -0.007 (-0.55%) | 3,761,704 |
| 11 May 2006 | CNY | 1.3062 | 1.3734 | 1.2988 | 1.3585 | 1.3585 | +0.052 (+4.00%) | 8,867,999 |
| 10 May 2006 | CNY | 1.254 | 1.3212 | 1.2391 | 1.3062 | 1.3062 | +0.045 (+3.54%) | 4,873,140 |
| 9 May 2006 | CNY | 1.2316 | 1.2689 | 1.2316 | 1.2615 | 1.2615 | +0.022 (+1.81%) | 3,642,926 |
| 8 May 2006 | CNY | 1.254 | 1.2764 | 1.2167 | 1.2391 | 1.2391 | -0.045 (-3.48%) | 6,854,830 |
| 28 Apr 2006 | CNY | 1.2913 | 1.3062 | 1.2838 | 1.2838 | 1.2838 | -0.067 (-4.97%) | 5,159,156 |
| 27 Apr 2006 | CNY | 1.2838 | 1.351 | 1.2615 | 1.351 | 1.351 | +0.067 (+5.23%) | 3,928,547 |
| 26 Apr 2006 | CNY | 1.2391 | 1.2988 | 1.2316 | 1.2838 | 1.2838 | -0.015 (-1.15%) | 6,097,667 |
| 24 Apr 2006 | CNY | 1.351 | 1.351 | 1.2988 | 1.2988 | 1.2988 | -0.067 (-4.92%) | 2,702,497 |
| 21 Apr 2006 | CNY | 1.3883 | 1.3958 | 1.3361 | 1.366 | 1.366 | -0.037 (-2.66%) | 3,551,709 |
| 20 Apr 2006 | CNY | 1.4406 | 1.463 | 1.366 | 1.4033 | 1.4033 | -0.037 (-2.59%) | 4,097,813 |
| 19 Apr 2006 | CNY | 1.4555 | 1.463 | 1.4033 | 1.4406 | 1.4406 | +0.015 (+1.05%) | 3,386,381 |
| 18 Apr 2006 | CNY | 1.4555 | 1.4928 | 1.3883 | 1.4257 | 1.4257 | +0.007 (+0.53%) | 8,214,510 |
| 17 Apr 2006 | CNY | 1.3436 | 1.4182 | 1.3361 | 1.4182 | 1.4182 | +0.067 (+4.97%) | 5,250,046 |
| 14 Apr 2006 | CNY | 1.3137 | 1.3585 | 1.2988 | 1.351 | 1.351 | +0.03 (+2.26%) | 2,039,212 |
| 13 Apr 2006 | CNY | 1.3585 | 1.3734 | 1.2988 | 1.3212 | 1.3212 | -0.037 (-2.75%) | 3,231,037 |
| 12 Apr 2006 | CNY | 1.3212 | 1.366 | 1.3137 | 1.3585 | 1.3585 | +0.03 (+2.25%) | 3,214,682 |
| 11 Apr 2006 | CNY | 1.3212 | 1.366 | 1.2913 | 1.3286 | 1.3286 | +0.015 (+1.13%) | 4,391,229 |
| 10 Apr 2006 | CNY | 1.2764 | 1.3286 | 1.254 | 1.3137 | 1.3137 | +0.037 (+2.92%) | 2,503,442 |
| 7 Apr 2006 | CNY | 1.2988 | 1.2988 | 1.2465 | 1.2764 | 1.2764 | -0.015 (-1.15%) | 3,199,402 |
| 6 Apr 2006 | CNY | 1.3286 | 1.3286 | 1.2838 | 1.2913 | 1.2913 | -0.037 (-2.81%) | 2,285,981 |
| 5 Apr 2006 | CNY | 1.3137 | 1.3361 | 1.3137 | 1.3286 | 1.3286 | 0.0 (0.0%) | 1,488,387 |
| 4 Apr 2006 | CNY | 1.3436 | 1.351 | 1.3062 | 1.3286 | 1.3286 | -0.015 (-1.12%) | 1,719,254 |
