| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2006 | CNY | 1.5928 | 1.6078 | 1.5324 | 1.5988 | 1.5988 | -0.003 (-0.19%) | 4,875,105 |
| 28 Jul 2006 | CNY | 1.6259 | 1.6561 | 1.5837 | 1.6018 | 1.6018 | -0.03 (-1.85%) | 2,894,416 |
| 27 Jul 2006 | CNY | 1.6621 | 1.6863 | 1.6229 | 1.632 | 1.632 | -0.03 (-1.81%) | 3,980,085 |
| 26 Jul 2006 | CNY | 1.6621 | 1.6802 | 1.644 | 1.6621 | 1.6621 | +0.003 (+0.18%) | 3,665,551 |
| 25 Jul 2006 | CNY | 1.5988 | 1.6742 | 1.5867 | 1.6591 | 1.6591 | +0.048 (+2.99%) | 4,201,082 |
| 24 Jul 2006 | CNY | 1.6169 | 1.6199 | 1.5716 | 1.6109 | 1.6109 | -0.024 (-1.47%) | 3,185,691 |
| 21 Jul 2006 | CNY | 1.6229 | 1.6591 | 1.6078 | 1.635 | 1.635 | +0.012 (+0.75%) | 3,673,517 |
| 20 Jul 2006 | CNY | 1.5596 | 1.6652 | 1.5475 | 1.6229 | 1.6229 | +0.078 (+5.08%) | 5,430,934 |
| 19 Jul 2006 | CNY | 1.5807 | 1.5807 | 1.5324 | 1.5445 | 1.5445 | -0.039 (-2.48%) | 2,963,129 |
| 18 Jul 2006 | CNY | 1.5837 | 1.5867 | 1.5535 | 1.5837 | 1.5837 | 0.0 (0.0%) | 2,907,407 |
| 17 Jul 2006 | CNY | 1.5656 | 1.5928 | 1.5415 | 1.5837 | 1.5837 | +0.018 (+1.16%) | 3,861,398 |
| 14 Jul 2006 | CNY | 1.5143 | 1.5837 | 1.5023 | 1.5656 | 1.5656 | +0.03 (+1.97%) | 3,797,156 |
| 13 Jul 2006 | CNY | 1.6923 | 1.6923 | 1.5324 | 1.5354 | 1.5354 | -0.166 (-9.76%) | 8,411,003 |
| 12 Jul 2006 | CNY | 1.7195 | 1.7406 | 1.6772 | 1.7014 | 1.7014 | -0.021 (-1.22%) | 4,363,471 |
| 11 Jul 2006 | CNY | 1.7255 | 1.7376 | 1.7104 | 1.7225 | 1.7225 | -0.015 (-0.87%) | 3,880,979 |
| 10 Jul 2006 | CNY | 1.7225 | 1.7647 | 1.7044 | 1.7376 | 1.7376 | -0.018 (-1.03%) | 4,085,031 |
| 7 Jul 2006 | CNY | 1.7345 | 1.7798 | 1.7164 | 1.7557 | 1.7557 | +0.03 (+1.75%) | 11,754,283 |
| 6 Jul 2006 | CNY | 1.635 | 1.7315 | 1.6259 | 1.7255 | 1.7255 | +0.085 (+5.15%) | 8,361,729 |
| 5 Jul 2006 | CNY | 1.6531 | 1.6531 | 1.6048 | 1.641 | 1.641 | -0.015 (-0.91%) | 3,920,398 |
| 4 Jul 2006 | CNY | 1.6712 | 1.6893 | 1.6169 | 1.6561 | 1.6561 | -0.021 (-1.26%) | 7,664,687 |
| 3 Jul 2006 | CNY | 1.6712 | 1.7014 | 1.6531 | 1.6772 | 1.6772 | +0.018 (+1.09%) | 6,741,029 |
| 30 Jun 2006 | CNY | 1.7315 | 1.7436 | 1.644 | 1.6591 | 1.6591 | -0.079 (-4.52%) | 9,942,437 |
| 29 Jun 2006 | CNY | 1.7496 | 1.7617 | 1.7195 | 1.7376 | 1.7376 | -0.003 (-0.17%) | 8,208,450 |
| 28 Jun 2006 | CNY | 1.6953 | 1.7798 | 1.6833 | 1.7406 | 1.7406 | +0.033 (+1.94%) | 11,432,370 |
| 27 Jun 2006 | CNY | 1.7345 | 1.7406 | 1.6742 | 1.7074 | 1.7074 | -0.024 (-1.39%) | 8,750,628 |
| 26 Jun 2006 | CNY | 1.7406 | 1.7707 | 1.6863 | 1.7315 | 1.7315 | +0.033 (+1.95%) | 20,495,239 |
| 23 Jun 2006 | CNY | 1.5686 | 1.6983 | 1.5686 | 1.6983 | 1.6983 | +0.154 (+9.96%) | 17,799,212 |
| 22 Jun 2006 | CNY | 1.5807 | 1.5837 | 1.5354 | 1.5445 | 1.5445 | +0.033 (+2.20%) | 7,843,376 |
| 21 Jun 2006 | CNY | 1.4993 | 1.5415 | 1.4812 | 1.5113 | 1.5113 | +0.009 (+0.60%) | 4,037,829 |
| 20 Jun 2006 | CNY | 1.5023 | 1.5234 | 1.4781 | 1.5023 | 1.5023 | -0.003 (-0.20%) | 2,904,291 |
