| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 May 2006 | CNY | 1.7752 | 1.8107 | 1.7752 | 1.8107 | 1.8107 | +0.035 (+2.00%) | 2,972,902 |
| 26 May 2006 | CNY | 1.7515 | 1.7752 | 1.7219 | 1.7752 | 1.7752 | +0.03 (+1.70%) | 2,499,422 |
| 25 May 2006 | CNY | 1.7515 | 1.7633 | 1.6923 | 1.7456 | 1.7456 | -0.006 (-0.34%) | 1,917,773 |
| 24 May 2006 | CNY | 1.8757 | 1.8757 | 1.6923 | 1.7515 | 1.7515 | +0.041 (+2.42%) | 4,165,963 |
| 23 May 2006 | CNY | 1.8225 | 1.8225 | 1.7101 | 1.7101 | 1.7101 | -0.112 (-6.17%) | 3,887,155 |
| 22 May 2006 | CNY | 1.7515 | 1.8225 | 1.7396 | 1.8225 | 1.8225 | +0.077 (+4.41%) | 4,839,857 |
| 19 May 2006 | CNY | 1.7278 | 1.7633 | 1.7041 | 1.7456 | 1.7456 | +0.042 (+2.44%) | 3,488,753 |
| 18 May 2006 | CNY | 1.6686 | 1.7101 | 1.645 | 1.7041 | 1.7041 | +0.029 (+1.76%) | 2,755,257 |
| 17 May 2006 | CNY | 1.6272 | 1.6864 | 1.6272 | 1.6746 | 1.6746 | +0.018 (+1.07%) | 2,506,944 |
| 16 May 2006 | CNY | 1.7515 | 1.7515 | 1.6509 | 1.6568 | 1.6568 | -0.101 (-5.72%) | 4,840,514 |
| 15 May 2006 | CNY | 1.7278 | 1.7692 | 1.6509 | 1.7574 | 1.7574 | +0.035 (+2.06%) | 6,254,169 |
| 12 May 2006 | CNY | 1.6627 | 1.7278 | 1.6568 | 1.7219 | 1.7219 | +0.059 (+3.56%) | 5,570,439 |
| 11 May 2006 | CNY | 1.6568 | 1.7456 | 1.645 | 1.6627 | 1.6627 | +0.024 (+1.44%) | 9,852,936 |
| 10 May 2006 | CNY | 1.5976 | 1.6568 | 1.5858 | 1.6391 | 1.6391 | +0.042 (+2.60%) | 4,185,345 |
| 9 May 2006 | CNY | 1.5385 | 1.6036 | 1.5266 | 1.5976 | 1.5976 | +0.047 (+3.05%) | 3,103,499 |
| 8 May 2006 | CNY | 1.503 | 1.5621 | 1.503 | 1.5503 | 1.5503 | +0.047 (+3.15%) | 1,795,276 |
| 28 Apr 2006 | CNY | 1.5385 | 1.5385 | 1.4793 | 1.503 | 1.503 | -0.012 (-0.78%) | 1,298,379 |
| 27 Apr 2006 | CNY | 1.5325 | 1.5503 | 1.497 | 1.5148 | 1.5148 | -0.006 (-0.39%) | 1,381,891 |
| 26 Apr 2006 | CNY | 1.4793 | 1.5325 | 1.4734 | 1.5207 | 1.5207 | +0.047 (+3.21%) | 1,421,048 |
| 25 Apr 2006 | CNY | 1.5266 | 1.5266 | 1.4675 | 1.4734 | 1.4734 | -0.071 (-4.60%) | 2,596,752 |
| 24 Apr 2006 | CNY | 1.5799 | 1.5858 | 1.497 | 1.5444 | 1.5444 | -0.03 (-1.88%) | 3,437,074 |
| 21 Apr 2006 | CNY | 1.5562 | 1.5917 | 1.5444 | 1.574 | 1.574 | 0.0 (0.0%) | 2,114,370 |
| 20 Apr 2006 | CNY | 1.6213 | 1.6213 | 1.5503 | 1.574 | 1.574 | -0.041 (-2.56%) | 2,889,342 |
| 19 Apr 2006 | CNY | 1.6154 | 1.6391 | 1.6036 | 1.6154 | 1.6154 | 0.0 (0.0%) | 2,974,863 |
| 18 Apr 2006 | CNY | 1.6036 | 1.6331 | 1.5917 | 1.6154 | 1.6154 | 0.0 (0.0%) | 1,815,512 |
| 17 Apr 2006 | CNY | 1.5976 | 1.645 | 1.5621 | 1.6154 | 1.6154 | +0.024 (+1.49%) | 2,644,064 |
| 14 Apr 2006 | CNY | 1.5444 | 1.6036 | 1.5444 | 1.5917 | 1.5917 | +0.047 (+3.06%) | 1,820,538 |
| 13 Apr 2006 | CNY | 1.5917 | 1.6036 | 1.5385 | 1.5444 | 1.5444 | -0.047 (-2.97%) | 1,885,658 |
| 12 Apr 2006 | CNY | 1.6213 | 1.6213 | 1.5681 | 1.5917 | 1.5917 | -0.03 (-1.83%) | 2,317,398 |
| 11 Apr 2006 | CNY | 1.6627 | 1.6686 | 1.6036 | 1.6213 | 1.6213 | -0.035 (-2.14%) | 3,425,472 |
