| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2006 | CNY | 1.5705 | 1.6061 | 1.4637 | 1.5848 | 1.5848 | -0.043 (-2.62%) | 34,295,572 |
| 7 Jun 2006 | CNY | 1.7806 | 1.7984 | 1.6275 | 1.6275 | 1.6275 | -0.182 (-10.04%) | 16,407,169 |
| 6 Jun 2006 | CNY | 1.6916 | 1.8162 | 1.6417 | 1.8091 | 1.8091 | +0.114 (+6.72%) | 20,718,777 |
| 5 Jun 2006 | CNY | 1.7699 | 1.7699 | 1.5634 | 1.6952 | 1.6952 | -0.043 (-2.46%) | 24,259,876 |
| 2 Jun 2006 | CNY | 1.6061 | 1.7379 | 1.5954 | 1.7379 | 1.7379 | +0.157 (+9.91%) | 31,931,275 |
| 1 Jun 2006 | CNY | 1.4352 | 1.5812 | 1.4281 | 1.5812 | 1.5812 | +0.142 (+9.90%) | 29,013,937 |
| 31 May 2006 | CNY | 1.4174 | 1.51 | 1.3889 | 1.4388 | 1.4388 | +0.021 (+1.51%) | 15,735,745 |
| 30 May 2006 | CNY | 1.4459 | 1.4459 | 1.3889 | 1.4174 | 1.4174 | -0.029 (-1.97%) | 11,913,627 |
| 29 May 2006 | CNY | 1.3177 | 1.4459 | 1.2999 | 1.4459 | 1.4459 | +0.132 (+10.03%) | 20,399,645 |
| 26 May 2006 | CNY | 1.2892 | 1.3355 | 1.2749 | 1.3141 | 1.3141 | +0.032 (+2.50%) | 8,023,994 |
| 25 May 2006 | CNY | 1.2464 | 1.2999 | 1.2322 | 1.2821 | 1.2821 | +0.036 (+2.86%) | 6,755,146 |
| 24 May 2006 | CNY | 1.2571 | 1.2999 | 1.1895 | 1.2464 | 1.2464 | -0.011 (-0.85%) | 13,613,301 |
| 23 May 2006 | CNY | 1.3711 | 1.3853 | 1.2536 | 1.2571 | 1.2571 | -0.107 (-7.84%) | 17,739,739 |
| 22 May 2006 | CNY | 1.2892 | 1.4138 | 1.2821 | 1.364 | 1.364 | +0.078 (+6.10%) | 16,381,113 |
| 19 May 2006 | CNY | 1.193 | 1.2999 | 1.1788 | 1.2856 | 1.2856 | +0.093 (+7.76%) | 18,696,152 |
| 18 May 2006 | CNY | 1.1823 | 1.2073 | 1.1432 | 1.193 | 1.193 | 0.0 (0.0%) | 11,594,712 |
| 17 May 2006 | CNY | 1.1218 | 1.2286 | 1.0684 | 1.193 | 1.193 | +0.018 (+1.51%) | 18,391,405 |
| 15 May 2006 | CNY | 1.1147 | 1.1859 | 1.104 | 1.1752 | 1.1752 | +0.064 (+5.77%) | 17,963,329 |
| 12 May 2006 | CNY | 1.0684 | 1.1218 | 1.0613 | 1.1111 | 1.1111 | +0.032 (+2.97%) | 12,191,855 |
| 11 May 2006 | CNY | 1.0969 | 1.1289 | 1.0755 | 1.0791 | 1.0791 | -0.007 (-0.65%) | 14,188,456 |
| 10 May 2006 | CNY | 1.0684 | 1.0969 | 1.047 | 1.0862 | 1.0862 | +0.025 (+2.35%) | 10,125,193 |
| 9 May 2006 | CNY | 1.0221 | 1.0613 | 1.0114 | 1.0613 | 1.0613 | +0.039 (+3.84%) | 8,987,846 |
| 8 May 2006 | CNY | 1.015 | 1.0292 | 0.9936 | 1.0221 | 1.0221 | +0.021 (+2.14%) | 8,127,331 |
| 28 Apr 2006 | CNY | 0.9758 | 1.0043 | 0.9615 | 1.0007 | 1.0007 | +0.014 (+1.44%) | 6,227,029 |
| 27 Apr 2006 | CNY | 0.9972 | 1.0007 | 0.9793 | 0.9865 | 0.9865 | -0.018 (-1.77%) | 6,124,657 |
| 26 Apr 2006 | CNY | 0.9615 | 1.0078 | 0.958 | 1.0043 | 1.0043 | +0.021 (+2.18%) | 8,262,287 |
| 25 Apr 2006 | CNY | 1.0292 | 1.0684 | 0.9829 | 0.9829 | 0.9829 | -0.11 (-10.10%) | 14,270,070 |
| 24 Apr 2006 | CNY | 1.136 | 1.1396 | 1.0791 | 1.0933 | 1.0933 | -0.043 (-3.76%) | 9,615,619 |
| 21 Apr 2006 | CNY | 1.1325 | 1.1539 | 1.1218 | 1.136 | 1.136 | 0.0 (0.0%) | 5,134,383 |
| 20 Apr 2006 | CNY | 1.1467 | 1.1574 | 1.1289 | 1.136 | 1.136 | -0.014 (-1.24%) | 8,031,657 |
