| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2006 | CNY | 1.6977 | 1.6977 | 1.6376 | 1.6406 | 1.6406 | -0.044 (-2.59%) | 5,761,600 |
| 29 Jun 2006 | CNY | 1.6632 | 1.7082 | 1.6271 | 1.6842 | 1.6842 | +0.029 (+1.72%) | 10,082,049 |
| 28 Jun 2006 | CNY | 1.5926 | 1.7097 | 1.585 | 1.6557 | 1.6557 | +0.087 (+5.56%) | 12,350,527 |
| 27 Jun 2006 | CNY | 1.5295 | 1.5775 | 1.5249 | 1.5685 | 1.5685 | +0.037 (+2.45%) | 6,703,057 |
| 26 Jun 2006 | CNY | 1.5039 | 1.588 | 1.5039 | 1.531 | 1.531 | +0.027 (+1.80%) | 7,610,843 |
| 23 Jun 2006 | CNY | 1.4664 | 1.5174 | 1.4498 | 1.5039 | 1.5039 | +0.037 (+2.56%) | 5,079,619 |
| 22 Jun 2006 | CNY | 1.4859 | 1.5114 | 1.4603 | 1.4664 | 1.4664 | -0.019 (-1.31%) | 4,090,890 |
| 21 Jun 2006 | CNY | 1.4904 | 1.5325 | 1.4618 | 1.4859 | 1.4859 | -0.004 (-0.30%) | 8,166,332 |
| 20 Jun 2006 | CNY | 1.3882 | 1.5009 | 1.3852 | 1.4904 | 1.4904 | +0.087 (+6.21%) | 11,525,156 |
| 19 Jun 2006 | CNY | 1.3462 | 1.4348 | 1.3296 | 1.4032 | 1.4032 | +0.056 (+4.12%) | 13,468,768 |
| 16 Jun 2006 | CNY | 1.3417 | 1.3612 | 1.3176 | 1.3477 | 1.3477 | +0.008 (+0.57%) | 5,935,022 |
| 15 Jun 2006 | CNY | 1.3191 | 1.3477 | 1.2951 | 1.3401 | 1.3401 | +0.021 (+1.59%) | 6,618,273 |
| 14 Jun 2006 | CNY | 1.3837 | 1.3837 | 1.277 | 1.3191 | 1.3191 | -0.063 (-4.57%) | 7,772,291 |
| 13 Jun 2006 | CNY | 1.3597 | 1.4093 | 1.3311 | 1.3822 | 1.3822 | +0.006 (+0.44%) | 5,908,870 |
| 12 Jun 2006 | CNY | 1.4468 | 1.4468 | 1.3131 | 1.3762 | 1.3762 | -0.083 (-5.66%) | 15,873,162 |
| 9 Jun 2006 | CNY | 1.5911 | 1.5911 | 1.4438 | 1.4588 | 1.4588 | -0.168 (-10.35%) | 17,244,411 |
| 18 May 2006 | CNY | 1.5533 | 1.6469 | 1.5255 | 1.6272 | 1.6272 | +0.084 (+5.46%) | 24,094,837 |
| 17 May 2006 | CNY | 1.5429 | 1.5429 | 1.5082 | 1.5429 | 1.5429 | +0.14 (+9.97%) | 12,129,944 |
| 16 May 2006 | CNY | 1.403 | 1.403 | 1.403 | 1.403 | 1.403 | +0.127 (+9.96%) | 533,886 |
| 7 Apr 2006 | CNY | 1.2921 | 1.2944 | 1.2539 | 1.2759 | 1.2759 | -0.014 (-1.08%) | 6,015,123 |
| 6 Apr 2006 | CNY | 1.2505 | 1.3371 | 1.2505 | 1.2898 | 1.2898 | +0.028 (+2.20%) | 8,318,204 |
| 5 Apr 2006 | CNY | 1.2135 | 1.277 | 1.2135 | 1.262 | 1.262 | +0.038 (+3.11%) | 7,484,282 |
| 4 Apr 2006 | CNY | 1.2216 | 1.2262 | 1.2031 | 1.2239 | 1.2239 | +0.004 (+0.29%) | 5,599,797 |
| 3 Apr 2006 | CNY | 1.2042 | 1.2227 | 1.1857 | 1.2204 | 1.2204 | +0.022 (+1.83%) | 7,939,255 |
| 31 Mar 2006 | CNY | 1.143 | 1.2123 | 1.143 | 1.1985 | 1.1985 | +0.051 (+4.44%) | 13,632,650 |
| 30 Mar 2006 | CNY | 1.1511 | 1.1557 | 1.121 | 1.1476 | 1.1476 | 0.0 (0.0%) | 4,344,060 |
| 29 Mar 2006 | CNY | 1.1499 | 1.1534 | 1.1384 | 1.1476 | 1.1476 | +0.002 (+0.20%) | 1,843,574 |
| 28 Mar 2006 | CNY | 1.1118 | 1.1557 | 1.1014 | 1.1453 | 1.1453 | +0.027 (+2.38%) | 5,803,294 |
| 27 Mar 2006 | CNY | 1.0979 | 1.1268 | 1.0933 | 1.1187 | 1.1187 | +0.014 (+1.26%) | 1,535,525 |
| 24 Mar 2006 | CNY | 1.1384 | 1.1384 | 1.1037 | 1.1048 | 1.1048 | -0.034 (-2.95%) | 3,020,692 |
