| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2006 | CNY | 2.011 | 2.0276 | 1.8083 | 1.8165 | 1.8165 | -0.195 (-9.67%) | 20,427,852 |
| 6 Jun 2006 | CNY | 1.9531 | 2.0607 | 1.9034 | 2.011 | 2.011 | +0.058 (+2.96%) | 27,109,827 |
| 5 Jun 2006 | CNY | 1.9324 | 1.9655 | 1.862 | 1.9531 | 1.9531 | +0.029 (+1.51%) | 14,119,949 |
| 2 Jun 2006 | CNY | 1.9614 | 1.9696 | 1.8952 | 1.9241 | 1.9241 | -0.021 (-1.06%) | 12,430,864 |
| 1 Jun 2006 | CNY | 1.9324 | 1.982 | 1.9158 | 1.9448 | 1.9448 | +0.008 (+0.43%) | 15,415,049 |
| 31 May 2006 | CNY | 1.9779 | 2.0441 | 1.9241 | 1.9365 | 1.9365 | +0.058 (+3.08%) | 19,023,699 |
| 30 May 2006 | CNY | 1.8538 | 1.9241 | 1.8248 | 1.8786 | 1.8786 | 0.0 (0.0%) | 16,747 |
| 29 May 2006 | CNY | 1.8538 | 1.9241 | 1.8248 | 1.8786 | 1.8786 | +0.054 (+2.95%) | 16,748,158 |
| 25 May 2006 | CNY | 1.7462 | 1.8372 | 1.7462 | 1.8248 | 1.8248 | +0.079 (+4.50%) | 15,572,946 |
| 24 May 2006 | CNY | 1.8414 | 1.8786 | 1.7214 | 1.7462 | 1.7462 | -0.083 (-4.52%) | 15,024,474 |
| 23 May 2006 | CNY | 1.9407 | 1.9407 | 1.8207 | 1.8289 | 1.8289 | -0.137 (-6.95%) | 18,215,018 |
| 22 May 2006 | CNY | 1.8827 | 1.9986 | 1.8827 | 1.9655 | 1.9655 | +0.083 (+4.40%) | 27,125,811 |
| 19 May 2006 | CNY | 1.9034 | 1.9117 | 1.8414 | 1.8827 | 1.8827 | +0.004 (+0.22%) | 20,935,973 |
| 18 May 2006 | CNY | 1.891 | 1.92 | 1.7876 | 1.8786 | 1.8786 | -0.041 (-2.16%) | 13,744,135 |
| 17 May 2006 | CNY | 1.862 | 1.9655 | 1.8248 | 1.92 | 1.92 | +0.116 (+6.42%) | 28,404,091 |
| 16 May 2006 | CNY | 1.8869 | 1.9531 | 1.8 | 1.8041 | 1.8041 | -0.079 (-4.17%) | 27,266,270 |
| 15 May 2006 | CNY | 1.8207 | 1.8869 | 1.7793 | 1.8827 | 1.8827 | +0.07 (+3.88%) | 33,841,105 |
| 12 May 2006 | CNY | 1.7379 | 1.8372 | 1.7296 | 1.8124 | 1.8124 | +0.07 (+4.04%) | 29,148,862 |
| 11 May 2006 | CNY | 1.7172 | 1.8703 | 1.7172 | 1.742 | 1.742 | +0.037 (+2.18%) | 40,406,071 |
| 10 May 2006 | CNY | 1.6883 | 1.7338 | 1.6386 | 1.7048 | 1.7048 | +0.025 (+1.48%) | 23,355,351 |
| 9 May 2006 | CNY | 1.6469 | 1.6924 | 1.6469 | 1.68 | 1.68 | +0.074 (+4.64%) | 16,615,462 |
| 28 Apr 2006 | CNY | 1.6345 | 1.6345 | 1.5724 | 1.6055 | 1.6055 | -0.037 (-2.26%) | 8,714,562 |
| 27 Apr 2006 | CNY | 1.6883 | 1.6883 | 1.6303 | 1.6427 | 1.6427 | -0.046 (-2.70%) | 9,516,036 |
| 26 Apr 2006 | CNY | 1.6676 | 1.7048 | 1.651 | 1.6883 | 1.6883 | +0.041 (+2.51%) | 27,449,867 |
| 25 Apr 2006 | CNY | 1.5724 | 1.6552 | 1.5145 | 1.6469 | 1.6469 | +0.087 (+5.57%) | 15,799,845 |
| 24 Apr 2006 | CNY | 1.6717 | 1.6717 | 1.5062 | 1.56 | 1.56 | -0.112 (-6.68%) | 19,221,933 |
| 21 Apr 2006 | CNY | 1.6676 | 1.6758 | 1.6386 | 1.6717 | 1.6717 | -0.004 (-0.24%) | 9,090,146 |
| 20 Apr 2006 | CNY | 1.651 | 1.6883 | 1.6345 | 1.6758 | 1.6758 | +0.025 (+1.50%) | 10,630,309 |
| 19 Apr 2006 | CNY | 1.6717 | 1.6717 | 1.6386 | 1.651 | 1.651 | -0.021 (-1.24%) | 8,958,888 |
| 18 Apr 2006 | CNY | 1.6883 | 1.7048 | 1.6552 | 1.6717 | 1.6717 | -0.012 (-0.74%) | 8,574,649 |
