| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2006 | CNY | 2.1037 | 2.1741 | 2.0667 | 2.1148 | 2.1148 | +0.011 (+0.53%) | 43,196,954 |
| 28 Jun 2006 | CNY | 1.9111 | 2.1037 | 1.8889 | 2.1037 | 2.1037 | +0.193 (+10.08%) | 52,915,655 |
| 27 Jun 2006 | CNY | 1.9222 | 2.0185 | 1.8519 | 1.9111 | 1.9111 | +0.078 (+4.24%) | 59,004,479 |
| 26 Jun 2006 | CNY | 1.7333 | 1.8333 | 1.7333 | 1.8333 | 1.8333 | +0.167 (+10.00%) | 11,684,730 |
| 23 Jun 2006 | CNY | 1.563 | 1.6963 | 1.563 | 1.6667 | 1.6667 | +0.082 (+5.14%) | 21,356,400 |
| 22 Jun 2006 | CNY | 1.5556 | 1.5926 | 1.5185 | 1.5852 | 1.5852 | +0.022 (+1.42%) | 7,599,787 |
| 21 Jun 2006 | CNY | 1.5704 | 1.6074 | 1.5333 | 1.563 | 1.563 | -0.007 (-0.47%) | 8,747,484 |
| 20 Jun 2006 | CNY | 1.5963 | 1.6 | 1.5444 | 1.5704 | 1.5704 | -0.026 (-1.62%) | 7,829,071 |
| 19 Jun 2006 | CNY | 1.4815 | 1.6 | 1.4259 | 1.5963 | 1.5963 | +0.096 (+6.42%) | 12,463,081 |
| 16 Jun 2006 | CNY | 1.4519 | 1.5074 | 1.4519 | 1.5 | 1.5 | +0.048 (+3.31%) | 6,184,560 |
| 15 Jun 2006 | CNY | 1.4407 | 1.4852 | 1.4407 | 1.4519 | 1.4519 | -0.004 (-0.25%) | 4,181,814 |
| 14 Jun 2006 | CNY | 1.437 | 1.4704 | 1.4037 | 1.4556 | 1.4556 | +0.007 (+0.51%) | 4,398,732 |
| 13 Jun 2006 | CNY | 1.4111 | 1.4556 | 1.4 | 1.4482 | 1.4482 | +0.044 (+3.17%) | 5,460,598 |
| 12 Jun 2006 | CNY | 1.3704 | 1.4185 | 1.3482 | 1.4037 | 1.4037 | +0.018 (+1.34%) | 3,486,169 |
| 9 Jun 2006 | CNY | 1.4444 | 1.4852 | 1.3815 | 1.3852 | 1.3852 | -0.082 (-5.56%) | 6,502,453 |
| 8 Jun 2006 | CNY | 1.4815 | 1.4926 | 1.4 | 1.4667 | 1.4667 | -0.041 (-2.70%) | 10,420,485 |
| 7 Jun 2006 | CNY | 1.6741 | 1.6741 | 1.5074 | 1.5074 | 1.5074 | -0.167 (-9.96%) | 13,197,232 |
| 6 Jun 2006 | CNY | 1.5407 | 1.7037 | 1.5259 | 1.6741 | 1.6741 | +0.096 (+6.10%) | 19,793,122 |
| 5 Jun 2006 | CNY | 1.563 | 1.5852 | 1.5148 | 1.5778 | 1.5778 | +0.015 (+0.95%) | 8,281,593 |
| 2 Jun 2006 | CNY | 1.5852 | 1.6111 | 1.537 | 1.563 | 1.563 | -0.011 (-0.71%) | 9,318,237 |
| 1 Jun 2006 | CNY | 1.5111 | 1.5889 | 1.5111 | 1.5741 | 1.5741 | +0.056 (+3.66%) | 10,409,958 |
| 31 May 2006 | CNY | 1.5482 | 1.6 | 1.4963 | 1.5185 | 1.5185 | -0.033 (-2.15%) | 13,623,249 |
| 30 May 2006 | CNY | 1.5259 | 1.6259 | 1.5222 | 1.5519 | 1.5519 | +0.056 (+3.72%) | 24,404,198 |
| 29 May 2006 | CNY | 1.3889 | 1.4963 | 1.3889 | 1.4963 | 1.4963 | +0.137 (+10.08%) | 11,322,396 |
| 25 May 2006 | CNY | 1.4 | 1.4185 | 1.3185 | 1.3593 | 1.3593 | -0.041 (-2.91%) | 10,432,867 |
| 24 May 2006 | CNY | 1.437 | 1.4741 | 1.3593 | 1.4 | 1.4 | -0.048 (-3.33%) | 7,446,575 |
| 23 May 2006 | CNY | 1.5482 | 1.5482 | 1.4444 | 1.4482 | 1.4482 | -0.104 (-6.68%) | 9,436,151 |
| 22 May 2006 | CNY | 1.5519 | 1.5704 | 1.5296 | 1.5519 | 1.5519 | -0.007 (-0.47%) | 13,060,596 |
| 19 May 2006 | CNY | 1.4852 | 1.5741 | 1.4815 | 1.5593 | 1.5593 | +0.074 (+4.99%) | 14,203,452 |
| 18 May 2006 | CNY | 1.4519 | 1.4889 | 1.4074 | 1.4852 | 1.4852 | +0.033 (+2.29%) | 6,799,515 |
