| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2006 | CNY | 2.2001 | 2.2569 | 1.9886 | 2.0833 | 2.0833 | -0.098 (-4.49%) | 19,320,291 |
| 6 Jun 2006 | CNY | 2.2096 | 2.2349 | 2.1623 | 2.1812 | 2.1812 | -0.044 (-1.99%) | 11,531,409 |
| 5 Jun 2006 | CNY | 2.1149 | 2.2601 | 2.1023 | 2.2254 | 2.2254 | +0.136 (+6.49%) | 19,717,299 |
| 2 Jun 2006 | CNY | 1.9886 | 2.178 | 1.9886 | 2.0897 | 2.0897 | +0.104 (+5.25%) | 20,915,671 |
| 1 Jun 2006 | CNY | 1.8782 | 1.9886 | 1.8782 | 1.9855 | 1.9855 | +0.085 (+4.48%) | 15,640,289 |
| 31 May 2006 | CNY | 1.9381 | 1.9444 | 1.8782 | 1.9003 | 1.9003 | 0.0 (0.0%) | 13,083,019 |
| 30 May 2006 | CNY | 1.8624 | 1.9066 | 1.8403 | 1.9003 | 1.9003 | 0.0 (0.0%) | 8,578 |
| 29 May 2006 | CNY | 1.8624 | 1.9066 | 1.8403 | 1.9003 | 1.9003 | +0.035 (+1.87%) | 8,580,198 |
| 26 May 2006 | CNY | 1.8087 | 1.8718 | 1.8024 | 1.8655 | 1.8655 | +0.044 (+2.43%) | 7,128,437 |
| 25 May 2006 | CNY | 1.774 | 1.8308 | 1.7614 | 1.8213 | 1.8213 | +0.047 (+2.67%) | 5,754,237 |
| 24 May 2006 | CNY | 1.7929 | 1.8624 | 1.7077 | 1.774 | 1.774 | -0.019 (-1.05%) | 10,527,558 |
| 23 May 2006 | CNY | 1.9413 | 1.9413 | 1.7866 | 1.7929 | 1.7929 | -0.148 (-7.64%) | 14,865,041 |
| 22 May 2006 | CNY | 1.9034 | 1.9792 | 1.8813 | 1.9413 | 1.9413 | +0.032 (+1.65%) | 11,513,072 |
| 19 May 2006 | CNY | 1.8687 | 1.9444 | 1.8466 | 1.9097 | 1.9097 | +0.044 (+2.37%) | 10,448,735 |
| 18 May 2006 | CNY | 1.8056 | 1.8939 | 1.8056 | 1.8655 | 1.8655 | 0.0 (0.0%) | 10,896,887 |
| 17 May 2006 | CNY | 1.7835 | 1.8876 | 1.7803 | 1.8655 | 1.8655 | +0.06 (+3.32%) | 14,589,980 |
| 16 May 2006 | CNY | 1.8245 | 1.9823 | 1.7677 | 1.8056 | 1.8056 | -0.025 (-1.38%) | 26,222,679 |
| 15 May 2006 | CNY | 1.7109 | 1.8308 | 1.6982 | 1.8308 | 1.8308 | +0.167 (+10.06%) | 26,297,792 |
| 12 May 2006 | CNY | 1.613 | 1.6951 | 1.6035 | 1.6635 | 1.6635 | +0.038 (+2.33%) | 12,154,165 |
| 11 May 2006 | CNY | 1.6414 | 1.7519 | 1.6225 | 1.6256 | 1.6256 | -0.016 (-0.96%) | 14,356,004 |
| 10 May 2006 | CNY | 1.6256 | 1.654 | 1.6035 | 1.6414 | 1.6414 | +0.016 (+0.97%) | 11,018,060 |
| 9 May 2006 | CNY | 1.6256 | 1.6288 | 1.5878 | 1.6256 | 1.6256 | +0.003 (+0.19%) | 11,821,873 |
| 8 May 2006 | CNY | 1.5972 | 1.6414 | 1.5625 | 1.6225 | 1.6225 | +0.025 (+1.58%) | 10,472,378 |
| 28 Apr 2006 | CNY | 1.5688 | 1.6004 | 1.5215 | 1.5972 | 1.5972 | +0.013 (+0.80%) | 7,428,164 |
| 27 Apr 2006 | CNY | 1.5846 | 1.6067 | 1.5688 | 1.5846 | 1.5846 | -0.006 (-0.40%) | 6,755,484 |
| 26 Apr 2006 | CNY | 1.6193 | 1.6604 | 1.5783 | 1.5909 | 1.5909 | -0.041 (-2.51%) | 15,318,420 |
| 25 Apr 2006 | CNY | 1.5467 | 1.6572 | 1.5088 | 1.6319 | 1.6319 | +0.085 (+5.51%) | 17,649,076 |
| 24 Apr 2006 | CNY | 1.5373 | 1.5909 | 1.5246 | 1.5467 | 1.5467 | +0.009 (+0.61%) | 14,220,898 |
| 21 Apr 2006 | CNY | 1.4678 | 1.5814 | 1.4647 | 1.5373 | 1.5373 | +0.082 (+5.64%) | 24,176,731 |
| 20 Apr 2006 | CNY | 1.4299 | 1.4647 | 1.4047 | 1.4552 | 1.4552 | +0.025 (+1.77%) | 5,510,007 |
