| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2006 | CNY | 1.1821 | 1.187 | 1.1457 | 1.1673 | 1.1673 | -0.013 (-1.08%) | 82,367,491 |
| 29 May 2006 | CNY | 1.1791 | 1.1968 | 1.1614 | 1.1801 | 1.1801 | +0.003 (+0.25%) | 82,207,964 |
| 26 May 2006 | CNY | 1.1595 | 1.1919 | 1.1595 | 1.1772 | 1.1772 | +0.016 (+1.36%) | 69,875,749 |
| 25 May 2006 | CNY | 1.1496 | 1.1722 | 1.1428 | 1.1614 | 1.1614 | +0.014 (+1.19%) | 48,845,557 |
| 24 May 2006 | CNY | 1.1703 | 1.2017 | 1.13 | 1.1477 | 1.1477 | -0.022 (-1.85%) | 109,124,596 |
| 23 May 2006 | CNY | 1.2479 | 1.2479 | 1.1693 | 1.1693 | 1.1693 | -0.09 (-7.18%) | 111,384,462 |
| 22 May 2006 | CNY | 1.2184 | 1.2685 | 1.2184 | 1.2597 | 1.2597 | +0.052 (+4.31%) | 201,083,842 |
| 19 May 2006 | CNY | 1.2086 | 1.2322 | 1.1693 | 1.2076 | 1.2076 | +0.017 (+1.40%) | 156,272,963 |
| 18 May 2006 | CNY | 1.1467 | 1.2106 | 1.1251 | 1.1909 | 1.1909 | +0.045 (+3.95%) | 188,322,142 |
| 17 May 2006 | CNY | 1.13 | 1.1595 | 1.1103 | 1.1457 | 1.1457 | +0.017 (+1.48%) | 161,719,800 |
| 16 May 2006 | CNY | 1.0917 | 1.1546 | 1.0573 | 1.129 | 1.129 | +0.038 (+3.51%) | 208,068,762 |
| 15 May 2006 | CNY | 1.1103 | 1.1182 | 1.0494 | 1.0907 | 1.0907 | 0.0 (0.0%) | 185,513,932 |
| 12 May 2006 | CNY | 1.0818 | 1.1015 | 1.0543 | 1.0907 | 1.0907 | -0.024 (-2.12%) | 115,374,248 |
| 10 May 2006 | CNY | 1.1565 | 1.1595 | 1.1054 | 1.1143 | 1.1143 | -0.032 (-2.83%) | 126,261,441 |
| 9 May 2006 | CNY | 1.1054 | 1.1821 | 1.1054 | 1.1467 | 1.1467 | +0.046 (+4.20%) | 90,497,462 |
| 8 May 2006 | CNY | 1.0661 | 1.1035 | 1.0475 | 1.1005 | 1.1005 | +0.042 (+3.99%) | 112,323,120 |
| 28 Apr 2006 | CNY | 1.0317 | 1.075 | 1.0199 | 1.0583 | 1.0583 | +0.023 (+2.18%) | 39,033,579 |
| 27 Apr 2006 | CNY | 1.0514 | 1.0602 | 1.0258 | 1.0357 | 1.0357 | -0.018 (-1.67%) | 41,673,195 |
| 26 Apr 2006 | CNY | 1.0249 | 1.0936 | 1.0249 | 1.0533 | 1.0533 | +0.031 (+3.07%) | 59,953,960 |
| 25 Apr 2006 | CNY | 1.0956 | 1.0956 | 1.014 | 1.0219 | 1.0219 | -0.072 (-6.56%) | 54,394,258 |
| 24 Apr 2006 | CNY | 1.1496 | 1.1496 | 1.0897 | 1.0936 | 1.0936 | -0.056 (-4.87%) | 47,547,798 |
| 21 Apr 2006 | CNY | 1.1005 | 1.1546 | 1.0868 | 1.1496 | 1.1496 | +0.049 (+4.46%) | 42,371,591 |
| 20 Apr 2006 | CNY | 1.1025 | 1.1251 | 1.0966 | 1.1005 | 1.1005 | -0.001 (-0.09%) | 27,731,403 |
| 19 Apr 2006 | CNY | 1.1103 | 1.128 | 1.1005 | 1.1015 | 1.1015 | -0.007 (-0.62%) | 22,886,605 |
| 18 Apr 2006 | CNY | 1.1398 | 1.1487 | 1.1025 | 1.1084 | 1.1084 | -0.021 (-1.82%) | 14,267,388 |
| 17 Apr 2006 | CNY | 1.1398 | 1.1634 | 1.1251 | 1.129 | 1.129 | -0.018 (-1.54%) | 24,541,296 |
| 14 Apr 2006 | CNY | 1.0858 | 1.1477 | 1.0838 | 1.1467 | 1.1467 | +0.057 (+5.23%) | 25,483,832 |
| 13 Apr 2006 | CNY | 1.1329 | 1.1428 | 1.0809 | 1.0897 | 1.0897 | -0.044 (-3.90%) | 31,149,865 |
| 12 Apr 2006 | CNY | 1.1693 | 1.1772 | 1.132 | 1.1339 | 1.1339 | -0.035 (-3.03%) | 20,984,853 |
| 11 Apr 2006 | CNY | 1.1791 | 1.1978 | 1.1496 | 1.1693 | 1.1693 | +0.018 (+1.54%) | 34,343,402 |
