| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2006 | CNY | 1.8771 | 1.8796 | 1.8417 | 1.8468 | 1.8468 | -0.03 (-1.61%) | 4,154,130 |
| 3 Jul 2006 | CNY | 1.8721 | 1.8872 | 1.8518 | 1.8771 | 1.8771 | 0.0 (0.0%) | 2,780,253 |
| 30 Jun 2006 | CNY | 1.9227 | 1.9227 | 1.8695 | 1.8771 | 1.8771 | -0.041 (-2.11%) | 4,296,152 |
| 29 Jun 2006 | CNY | 1.8468 | 1.9176 | 1.8468 | 1.9176 | 1.9176 | +0.073 (+3.98%) | 4,904,361 |
| 28 Jun 2006 | CNY | 1.867 | 1.867 | 1.8341 | 1.8442 | 1.8442 | -0.02 (-1.09%) | 2,080,424 |
| 27 Jun 2006 | CNY | 1.8872 | 1.8872 | 1.8366 | 1.8645 | 1.8645 | +0.008 (+0.41%) | 2,610,576 |
| 26 Jun 2006 | CNY | 1.8341 | 1.8721 | 1.8341 | 1.8569 | 1.8569 | +0.013 (+0.69%) | 2,270,479 |
| 23 Jun 2006 | CNY | 1.8164 | 1.8594 | 1.7962 | 1.8442 | 1.8442 | +0.028 (+1.53%) | 2,490,922 |
| 22 Jun 2006 | CNY | 1.8038 | 1.8341 | 1.7936 | 1.8164 | 1.8164 | +0.018 (+0.98%) | 2,444,354 |
| 21 Jun 2006 | CNY | 1.7987 | 1.8215 | 1.781 | 1.7987 | 1.7987 | 0.0 (0.0%) | 2,880,565 |
| 20 Jun 2006 | CNY | 1.8139 | 1.8164 | 1.7785 | 1.7987 | 1.7987 | -0.015 (-0.84%) | 2,156,185 |
| 19 Jun 2006 | CNY | 1.7709 | 1.8164 | 1.7582 | 1.8139 | 1.8139 | +0.008 (+0.42%) | 2,603,204 |
| 16 Jun 2006 | CNY | 1.8038 | 1.8164 | 1.7886 | 1.8063 | 1.8063 | +0.013 (+0.71%) | 2,077,310 |
| 15 Jun 2006 | CNY | 1.7886 | 1.8164 | 1.7835 | 1.7936 | 1.7936 | -0.008 (-0.42%) | 1,161,713 |
| 14 Jun 2006 | CNY | 1.7481 | 1.8063 | 1.7456 | 1.8012 | 1.8012 | +0.033 (+1.86%) | 1,717,891 |
| 13 Jun 2006 | CNY | 1.7835 | 1.8063 | 1.7557 | 1.7683 | 1.7683 | +0.005 (+0.28%) | 2,105,075 |
| 12 Jun 2006 | CNY | 1.7532 | 1.7683 | 1.738 | 1.7633 | 1.7633 | +0.01 (+0.58%) | 1,234,486 |
| 9 Jun 2006 | CNY | 1.7911 | 1.8063 | 1.7456 | 1.7532 | 1.7532 | -0.038 (-2.12%) | 2,995,191 |
| 8 Jun 2006 | CNY | 1.8012 | 1.8164 | 1.7228 | 1.7911 | 1.7911 | -0.025 (-1.39%) | 5,024,869 |
| 7 Jun 2006 | CNY | 1.9733 | 1.9834 | 1.8088 | 1.8164 | 1.8164 | -0.164 (-8.30%) | 5,958,166 |
| 6 Jun 2006 | CNY | 2.0011 | 2.0314 | 1.9733 | 1.9808 | 1.9808 | -0.046 (-2.25%) | 3,922,811 |
| 5 Jun 2006 | CNY | 1.948 | 2.039 | 1.9176 | 2.0264 | 2.0264 | +0.076 (+3.89%) | 5,013,488 |
| 2 Jun 2006 | CNY | 2.0036 | 2.0036 | 1.9404 | 1.9505 | 1.9505 | -0.063 (-3.14%) | 7,411,839 |
| 1 Jun 2006 | CNY | 1.8847 | 2.0441 | 1.8721 | 2.0137 | 2.0137 | +0.134 (+7.13%) | 13,564,506 |
| 31 May 2006 | CNY | 1.8366 | 1.9125 | 1.824 | 1.8796 | 1.8796 | +0.023 (+1.22%) | 5,062,207 |
| 30 May 2006 | CNY | 1.8164 | 1.8619 | 1.7987 | 1.8569 | 1.8569 | 0.0 (0.0%) | 3,672 |
| 29 May 2006 | CNY | 1.8164 | 1.8619 | 1.7987 | 1.8569 | 1.8569 | +0.041 (+2.23%) | 3,673,899 |
| 26 May 2006 | CNY | 1.7835 | 1.8341 | 1.7734 | 1.8164 | 1.8164 | +0.051 (+2.87%) | 3,311,274 |
| 25 May 2006 | CNY | 1.7532 | 1.7683 | 1.7127 | 1.7658 | 1.7658 | 0.0 (0.0%) | 2,223,997 |
| 24 May 2006 | CNY | 1.7886 | 1.8215 | 1.6975 | 1.7658 | 1.7658 | -0.023 (-1.27%) | 4,351,125 |
