| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jul 2006 | CNY | 1.5377 | 1.6149 | 1.5377 | 1.5735 | 1.5735 | +0.028 (+1.78%) | 12,169,017 |
| 24 Jul 2006 | CNY | 1.5708 | 1.5708 | 1.5157 | 1.546 | 1.546 | -0.05 (-3.11%) | 12,130,192 |
| 21 Jul 2006 | CNY | 1.6204 | 1.6259 | 1.5846 | 1.5956 | 1.5956 | -0.025 (-1.53%) | 13,170,522 |
| 20 Jul 2006 | CNY | 1.5597 | 1.6452 | 1.5597 | 1.6204 | 1.6204 | +0.063 (+4.07%) | 27,704,149 |
| 19 Jul 2006 | CNY | 1.5597 | 1.5983 | 1.5239 | 1.557 | 1.557 | -0.019 (-1.22%) | 16,092,149 |
| 18 Jul 2006 | CNY | 1.5157 | 1.6038 | 1.5046 | 1.5763 | 1.5763 | +0.044 (+2.88%) | 17,345,907 |
| 17 Jul 2006 | CNY | 1.4936 | 1.5597 | 1.4826 | 1.5322 | 1.5322 | +0.022 (+1.46%) | 17,297,684 |
| 14 Jul 2006 | CNY | 1.4771 | 1.5294 | 1.4357 | 1.5101 | 1.5101 | +0.003 (+0.18%) | 21,006,720 |
| 13 Jul 2006 | CNY | 1.6727 | 1.6727 | 1.5074 | 1.5074 | 1.5074 | -0.168 (-10.03%) | 26,657,495 |
| 12 Jul 2006 | CNY | 1.6121 | 1.703 | 1.6121 | 1.6755 | 1.6755 | +0.058 (+3.58%) | 28,814,439 |
| 11 Jul 2006 | CNY | 1.5928 | 1.6204 | 1.5846 | 1.6176 | 1.6176 | +0.019 (+1.21%) | 15,407,993 |
| 10 Jul 2006 | CNY | 1.6397 | 1.6424 | 1.5708 | 1.5983 | 1.5983 | -0.041 (-2.52%) | 23,676,457 |
| 7 Jul 2006 | CNY | 1.6948 | 1.703 | 1.6286 | 1.6397 | 1.6397 | -0.047 (-2.77%) | 20,665,700 |
| 6 Jul 2006 | CNY | 1.6397 | 1.7058 | 1.6286 | 1.6865 | 1.6865 | +0.033 (+2.00%) | 21,290,819 |
| 5 Jul 2006 | CNY | 1.681 | 1.6865 | 1.5653 | 1.6534 | 1.6534 | -0.025 (-1.48%) | 31,141,135 |
| 4 Jul 2006 | CNY | 1.7334 | 1.7885 | 1.6562 | 1.6782 | 1.6782 | -0.052 (-3.03%) | 40,905,564 |
| 3 Jul 2006 | CNY | 1.6259 | 1.7609 | 1.6259 | 1.7306 | 1.7306 | +0.096 (+5.90%) | 44,440,512 |
| 30 Jun 2006 | CNY | 1.5928 | 1.681 | 1.546 | 1.6342 | 1.6342 | +0.058 (+3.67%) | 49,247,453 |
| 29 Jun 2006 | CNY | 1.5239 | 1.5928 | 1.5157 | 1.5763 | 1.5763 | +0.047 (+3.07%) | 33,535,486 |
| 28 Jun 2006 | CNY | 1.5432 | 1.6176 | 1.5184 | 1.5294 | 1.5294 | -0.025 (-1.60%) | 51,259,089 |
| 27 Jun 2006 | CNY | 1.4137 | 1.557 | 1.4082 | 1.5542 | 1.5542 | +0.135 (+9.51%) | 59,209,805 |
| 26 Jun 2006 | CNY | 1.4109 | 1.4192 | 1.3779 | 1.4192 | 1.4192 | +0.014 (+0.98%) | 18,972,426 |
| 23 Jun 2006 | CNY | 1.3861 | 1.4192 | 1.3613 | 1.4054 | 1.4054 | +0.008 (+0.59%) | 17,985,748 |
| 22 Jun 2006 | CNY | 1.3861 | 1.4275 | 1.3751 | 1.3972 | 1.3972 | +0.014 (+1.00%) | 20,168,500 |
| 21 Jun 2006 | CNY | 1.4275 | 1.4385 | 1.3668 | 1.3834 | 1.3834 | -0.044 (-3.09%) | 27,430,218 |
| 20 Jun 2006 | CNY | 1.3641 | 1.4523 | 1.3338 | 1.4275 | 1.4275 | +0.094 (+7.03%) | 44,762,666 |
| 19 Jun 2006 | CNY | 1.2676 | 1.342 | 1.2484 | 1.3338 | 1.3338 | +0.05 (+3.86%) | 15,418,480 |
| 16 Jun 2006 | CNY | 1.2539 | 1.2952 | 1.2456 | 1.2842 | 1.2842 | +0.041 (+3.33%) | 12,311,480 |
| 15 Jun 2006 | CNY | 1.2704 | 1.309 | 1.2401 | 1.2428 | 1.2428 | -0.041 (-3.22%) | 11,726,626 |
| 14 Jun 2006 | CNY | 1.3503 | 1.3503 | 1.2676 | 1.2842 | 1.2842 | -0.066 (-4.90%) | 13,258,934 |
