| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2006 | CNY | 1.6912 | 1.7488 | 1.6479 | 1.7056 | 1.7056 | +0.034 (+2.02%) | 12,593,599 |
| 26 Jun 2006 | CNY | 1.6191 | 1.6767 | 1.6095 | 1.6719 | 1.6719 | +0.053 (+3.26%) | 9,505,343 |
| 23 Jun 2006 | CNY | 1.6047 | 1.6335 | 1.5807 | 1.6191 | 1.6191 | +0.014 (+0.90%) | 7,307,914 |
| 22 Jun 2006 | CNY | 1.6191 | 1.6431 | 1.5855 | 1.6047 | 1.6047 | -0.019 (-1.18%) | 7,935,005 |
| 21 Jun 2006 | CNY | 1.6479 | 1.6719 | 1.6047 | 1.6239 | 1.6239 | -0.034 (-2.03%) | 8,456,901 |
| 20 Jun 2006 | CNY | 1.5855 | 1.696 | 1.5518 | 1.6575 | 1.6575 | +0.058 (+3.60%) | 15,436,008 |
| 19 Jun 2006 | CNY | 1.5903 | 1.6143 | 1.5662 | 1.5999 | 1.5999 | 0.0 (0.0%) | 7,429,923 |
| 16 Jun 2006 | CNY | 1.5518 | 1.6191 | 1.5422 | 1.5999 | 1.5999 | +0.048 (+3.10%) | 11,123,269 |
| 15 Jun 2006 | CNY | 1.499 | 1.5855 | 1.499 | 1.5518 | 1.5518 | +0.043 (+2.86%) | 9,866,510 |
| 14 Jun 2006 | CNY | 1.5134 | 1.5134 | 1.475 | 1.5086 | 1.5086 | +0.005 (+0.32%) | 5,029,447 |
| 13 Jun 2006 | CNY | 1.4942 | 1.523 | 1.4654 | 1.5038 | 1.5038 | +0.01 (+0.64%) | 7,536,141 |
| 12 Jun 2006 | CNY | 1.4654 | 1.5134 | 1.4365 | 1.4942 | 1.4942 | +0.005 (+0.32%) | 9,127,425 |
| 9 Jun 2006 | CNY | 1.5903 | 1.6239 | 1.4846 | 1.4894 | 1.4894 | -0.101 (-6.34%) | 11,480,502 |
| 8 Jun 2006 | CNY | 1.5278 | 1.6047 | 1.5134 | 1.5903 | 1.5903 | +0.029 (+1.85%) | 14,208,219 |
| 7 Jun 2006 | CNY | 1.7248 | 1.7536 | 1.5614 | 1.5614 | 1.5614 | -0.168 (-9.72%) | 18,890,040 |
| 6 Jun 2006 | CNY | 1.7728 | 1.8161 | 1.7056 | 1.7296 | 1.7296 | -0.048 (-2.70%) | 16,500,513 |
| 5 Jun 2006 | CNY | 1.6575 | 1.7873 | 1.6575 | 1.7776 | 1.7776 | +0.125 (+7.56%) | 17,240,298 |
| 2 Jun 2006 | CNY | 1.6479 | 1.6816 | 1.5999 | 1.6527 | 1.6527 | +0.01 (+0.58%) | 20,843,314 |
| 1 Jun 2006 | CNY | 1.5374 | 1.6575 | 1.5326 | 1.6431 | 1.6431 | +0.101 (+6.54%) | 21,913,378 |
| 31 May 2006 | CNY | 1.4894 | 1.6095 | 1.4846 | 1.5422 | 1.5422 | +0.053 (+3.55%) | 23,541,717 |
| 30 May 2006 | CNY | 1.4798 | 1.499 | 1.4509 | 1.4894 | 1.4894 | +0.005 (+0.32%) | 14,306,285 |
| 29 May 2006 | CNY | 1.4798 | 1.4942 | 1.4461 | 1.4846 | 1.4846 | +0.019 (+1.31%) | 14,366,217 |
| 26 May 2006 | CNY | 1.4173 | 1.4894 | 1.4173 | 1.4654 | 1.4654 | +0.048 (+3.39%) | 13,960,489 |
| 25 May 2006 | CNY | 1.3452 | 1.4317 | 1.3356 | 1.4173 | 1.4173 | +0.067 (+4.99%) | 10,598,635 |
| 24 May 2006 | CNY | 1.4221 | 1.4605 | 1.2972 | 1.35 | 1.35 | -0.077 (-5.39%) | 15,241,837 |
| 23 May 2006 | CNY | 1.4894 | 1.499 | 1.4269 | 1.4269 | 1.4269 | -0.062 (-4.20%) | 18,340,683 |
| 22 May 2006 | CNY | 1.4077 | 1.5134 | 1.4029 | 1.4894 | 1.4894 | +0.072 (+5.09%) | 18,539,100 |
| 19 May 2006 | CNY | 1.4029 | 1.4173 | 1.3837 | 1.4173 | 1.4173 | +0.014 (+1.03%) | 18,844,492 |
| 18 May 2006 | CNY | 1.3549 | 1.4077 | 1.3308 | 1.4029 | 1.4029 | +0.048 (+3.54%) | 17,872,176 |
| 17 May 2006 | CNY | 1.302 | 1.3693 | 1.2972 | 1.3549 | 1.3549 | +0.038 (+2.92%) | 15,189,923 |
