| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 May 2006 | CNY | 1.6206 | 1.6641 | 1.5678 | 1.5772 | 1.5772 | -0.056 (-3.42%) | 59,820,794 |
| 10 May 2006 | CNY | 1.692 | 1.7044 | 1.6144 | 1.633 | 1.633 | -0.053 (-3.13%) | 59,670,012 |
| 9 May 2006 | CNY | 1.6703 | 1.6889 | 1.6082 | 1.6858 | 1.6858 | +0.04 (+2.45%) | 54,346,982 |
| 8 May 2006 | CNY | 1.5865 | 1.6796 | 1.5865 | 1.6455 | 1.6455 | +0.028 (+1.73%) | 51,204,814 |
| 28 Apr 2006 | CNY | 1.5275 | 1.6765 | 1.5058 | 1.6175 | 1.6175 | +0.065 (+4.20%) | 66,814,661 |
| 27 Apr 2006 | CNY | 1.5244 | 1.5834 | 1.5244 | 1.5523 | 1.5523 | +0.015 (+1.01%) | 31,794,508 |
| 26 Apr 2006 | CNY | 1.5368 | 1.5958 | 1.4995 | 1.5368 | 1.5368 | 0.0 (0.0%) | 55,075,790 |
| 25 Apr 2006 | CNY | 1.4716 | 1.5585 | 1.4437 | 1.5368 | 1.5368 | +0.059 (+3.99%) | 55,641,101 |
| 24 Apr 2006 | CNY | 1.4312 | 1.4964 | 1.4002 | 1.4778 | 1.4778 | +0.065 (+4.62%) | 32,554,657 |
| 21 Apr 2006 | CNY | 1.4126 | 1.4126 | 1.4126 | 1.4126 | 1.4126 | 0.0 (0.0%) | 0 |
| 20 Apr 2006 | CNY | 1.4437 | 1.4592 | 1.3878 | 1.4126 | 1.4126 | -0.028 (-1.94%) | 24,625,529 |
| 19 Apr 2006 | CNY | 1.4623 | 1.4778 | 1.4219 | 1.4406 | 1.4406 | -0.025 (-1.69%) | 15,890,234 |
| 18 Apr 2006 | CNY | 1.4374 | 1.5058 | 1.4219 | 1.4654 | 1.4654 | +0.028 (+1.95%) | 18,836,388 |
| 17 Apr 2006 | CNY | 1.4468 | 1.4654 | 1.4281 | 1.4374 | 1.4374 | -0.016 (-1.07%) | 16,821,588 |
| 14 Apr 2006 | CNY | 1.4188 | 1.4623 | 1.4064 | 1.453 | 1.453 | +0.028 (+1.96%) | 17,557,473 |
| 13 Apr 2006 | CNY | 1.5151 | 1.5213 | 1.4188 | 1.425 | 1.425 | -0.09 (-5.95%) | 26,190,514 |
| 12 Apr 2006 | CNY | 1.5275 | 1.5275 | 1.4902 | 1.5151 | 1.5151 | -0.015 (-1.01%) | 17,642,497 |
| 11 Apr 2006 | CNY | 1.5616 | 1.5803 | 1.5026 | 1.5306 | 1.5306 | -0.022 (-1.40%) | 33,393,926 |
| 10 Apr 2006 | CNY | 1.5089 | 1.5803 | 1.5058 | 1.5523 | 1.5523 | +0.056 (+3.74%) | 60,164,522 |
| 7 Apr 2006 | CNY | 1.4157 | 1.5058 | 1.394 | 1.4964 | 1.4964 | +0.078 (+5.47%) | 57,061,141 |
| 6 Apr 2006 | CNY | 1.4437 | 1.453 | 1.4095 | 1.4188 | 1.4188 | -0.019 (-1.29%) | 32,923,158 |
| 5 Apr 2006 | CNY | 1.4219 | 1.4499 | 1.3971 | 1.4374 | 1.4374 | +0.028 (+1.98%) | 31,160,455 |
| 4 Apr 2006 | CNY | 1.3971 | 1.4188 | 1.3785 | 1.4095 | 1.4095 | +0.015 (+1.11%) | 31,017,952 |
| 3 Apr 2006 | CNY | 1.3598 | 1.4033 | 1.3474 | 1.394 | 1.394 | +0.025 (+1.82%) | 24,291,692 |
| 31 Mar 2006 | CNY | 1.3319 | 1.3723 | 1.3195 | 1.3691 | 1.3691 | +0.034 (+2.55%) | 25,113,200 |
| 30 Mar 2006 | CNY | 1.3971 | 1.3971 | 1.3288 | 1.335 | 1.335 | -0.059 (-4.23%) | 15,788,209 |
| 29 Mar 2006 | CNY | 1.4064 | 1.4343 | 1.3909 | 1.394 | 1.394 | -0.003 (-0.22%) | 22,068,065 |
| 28 Mar 2006 | CNY | 1.3567 | 1.4157 | 1.3505 | 1.3971 | 1.3971 | +0.04 (+2.98%) | 25,867,538 |
| 27 Mar 2006 | CNY | 1.3443 | 1.3629 | 1.3319 | 1.3567 | 1.3567 | +0.009 (+0.69%) | 10,573,768 |
| 24 Mar 2006 | CNY | 1.366 | 1.4002 | 1.3474 | 1.3474 | 1.3474 | -0.031 (-2.26%) | 20,405,193 |
