| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Mar 2006 | CNY | 1.1074 | 1.1889 | 1.1037 | 1.1519 | 1.1519 | +0.044 (+4.02%) | 15,053,666 |
| 28 Mar 2006 | CNY | 1.1037 | 1.1222 | 1.0963 | 1.1074 | 1.1074 | 0.0 (0.0%) | 2,997,650 |
| 27 Mar 2006 | CNY | 1.0926 | 1.1074 | 1.0778 | 1.1074 | 1.1074 | +0.011 (+1.01%) | 3,040,534 |
| 24 Mar 2006 | CNY | 1.1259 | 1.1296 | 1.0926 | 1.0963 | 1.0963 | -0.03 (-2.63%) | 4,718,641 |
| 23 Mar 2006 | CNY | 1.0926 | 1.1556 | 1.0815 | 1.1259 | 1.1259 | +0.033 (+3.05%) | 9,432,903 |
| 22 Mar 2006 | CNY | 1.0704 | 1.0926 | 1.063 | 1.0926 | 1.0926 | +0.015 (+1.37%) | 2,766,322 |
| 21 Mar 2006 | CNY | 1.0815 | 1.0926 | 1.0741 | 1.0778 | 1.0778 | -0.004 (-0.34%) | 2,597,910 |
| 20 Mar 2006 | CNY | 1.0667 | 1.0852 | 1.0556 | 1.0815 | 1.0815 | +0.007 (+0.69%) | 2,336,955 |
| 17 Mar 2006 | CNY | 1.063 | 1.0815 | 1.0519 | 1.0741 | 1.0741 | +0.011 (+1.04%) | 2,445,843 |
| 16 Mar 2006 | CNY | 1.0593 | 1.0667 | 1.0482 | 1.063 | 1.063 | +0.004 (+0.35%) | 1,452,600 |
| 15 Mar 2006 | CNY | 1.0407 | 1.063 | 1.037 | 1.0593 | 1.0593 | +0.011 (+1.06%) | 2,004,372 |
| 14 Mar 2006 | CNY | 1.063 | 1.063 | 1.037 | 1.0482 | 1.0482 | -0.007 (-0.70%) | 1,595,162 |
| 13 Mar 2006 | CNY | 1.0407 | 1.0556 | 1.037 | 1.0556 | 1.0556 | +0.011 (+1.07%) | 1,422,567 |
| 10 Mar 2006 | CNY | 1.0407 | 1.0593 | 1.037 | 1.0444 | 1.0444 | +0.004 (+0.36%) | 1,610,371 |
| 9 Mar 2006 | CNY | 1.0482 | 1.0593 | 1.0407 | 1.0407 | 1.0407 | -0.007 (-0.72%) | 1,246,409 |
| 8 Mar 2006 | CNY | 1.0593 | 1.0667 | 1.0222 | 1.0482 | 1.0482 | -0.022 (-2.07%) | 3,560,581 |
| 7 Mar 2006 | CNY | 1.0852 | 1.1074 | 1.0667 | 1.0704 | 1.0704 | -0.015 (-1.36%) | 4,233,915 |
| 6 Mar 2006 | CNY | 1.0889 | 1.0926 | 1.0741 | 1.0852 | 1.0852 | +0.004 (+0.34%) | 1,388,151 |
| 3 Mar 2006 | CNY | 1.0815 | 1.0889 | 1.0778 | 1.0815 | 1.0815 | 0.0 (0.0%) | 2,463,496 |
| 2 Mar 2006 | CNY | 1.1148 | 1.1148 | 1.0704 | 1.0815 | 1.0815 | -0.026 (-2.34%) | 4,727,165 |
| 1 Mar 2006 | CNY | 1.1037 | 1.1185 | 1.1 | 1.1074 | 1.1074 | -0.004 (-0.33%) | 3,295,566 |
| 28 Feb 2006 | CNY | 1.1074 | 1.1185 | 1.0815 | 1.1111 | 1.1111 | 0.0 (0.0%) | 4,168,881 |
| 27 Feb 2006 | CNY | 1.1074 | 1.1222 | 1.1 | 1.1111 | 1.1111 | +0.004 (+0.33%) | 5,267,084 |
| 24 Feb 2006 | CNY | 1.0852 | 1.1148 | 1.0852 | 1.1074 | 1.1074 | +0.018 (+1.70%) | 5,856,964 |
| 23 Feb 2006 | CNY | 1.0852 | 1.0926 | 1.0667 | 1.0889 | 1.0889 | +0.004 (+0.34%) | 2,932,486 |
| 22 Feb 2006 | CNY | 1.0815 | 1.1037 | 1.0704 | 1.0852 | 1.0852 | 0.0 (0.0%) | 5,228,253 |
| 21 Feb 2006 | CNY | 1.063 | 1.0889 | 1.0407 | 1.0852 | 1.0852 | +0.011 (+1.03%) | 4,305,511 |
| 20 Feb 2006 | CNY | 1.0889 | 1.0926 | 1.063 | 1.0741 | 1.0741 | -0.015 (-1.36%) | 4,316,800 |
| 17 Feb 2006 | CNY | 1.0815 | 1.1148 | 1.0778 | 1.0889 | 1.0889 | +0.007 (+0.68%) | 4,749,513 |
| 16 Feb 2006 | CNY | 1.1259 | 1.1407 | 1.0778 | 1.0815 | 1.0815 | -0.056 (-4.88%) | 11,917,918 |
