| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2006 | CNY | 1.1905 | 1.2104 | 1.1865 | 1.2024 | 1.2024 | +0.008 (+0.66%) | 6,182,434 |
| 30 Jun 2006 | CNY | 1.2184 | 1.2263 | 1.1905 | 1.1945 | 1.1945 | -0.02 (-1.64%) | 8,893,294 |
| 29 Jun 2006 | CNY | 1.1865 | 1.2303 | 1.1865 | 1.2144 | 1.2144 | +0.028 (+2.35%) | 7,984,152 |
| 28 Jun 2006 | CNY | 1.1785 | 1.2024 | 1.1785 | 1.1865 | 1.1865 | +0.004 (+0.34%) | 4,240,713 |
| 27 Jun 2006 | CNY | 1.2024 | 1.2024 | 1.1785 | 1.1825 | 1.1825 | -0.02 (-1.66%) | 4,819,971 |
| 26 Jun 2006 | CNY | 1.1746 | 1.2064 | 1.1666 | 1.2024 | 1.2024 | +0.028 (+2.37%) | 6,443,841 |
| 23 Jun 2006 | CNY | 1.1546 | 1.1785 | 1.1507 | 1.1746 | 1.1746 | +0.012 (+1.03%) | 4,944,117 |
| 22 Jun 2006 | CNY | 1.1666 | 1.1785 | 1.1467 | 1.1626 | 1.1626 | -0.008 (-0.68%) | 4,067,473 |
| 21 Jun 2006 | CNY | 1.1984 | 1.2064 | 1.1626 | 1.1706 | 1.1706 | -0.028 (-2.32%) | 5,630,123 |
| 19 Jun 2006 | CNY | 1.1785 | 1.2343 | 1.1586 | 1.1984 | 1.1984 | +0.012 (+1.00%) | 10,013,889 |
| 16 Jun 2006 | CNY | 1.1546 | 1.1945 | 1.1507 | 1.1865 | 1.1865 | +0.028 (+2.41%) | 7,156,234 |
| 15 Jun 2006 | CNY | 1.1785 | 1.1905 | 1.1507 | 1.1586 | 1.1586 | -0.02 (-1.69%) | 5,438,359 |
| 14 Jun 2006 | CNY | 1.1427 | 1.1785 | 1.1347 | 1.1785 | 1.1785 | +0.044 (+3.86%) | 12,753,867 |
| 13 Jun 2006 | CNY | 1.1148 | 1.1387 | 1.0949 | 1.1347 | 1.1347 | +0.016 (+1.42%) | 6,938,930 |
| 12 Jun 2006 | CNY | 1.0949 | 1.1308 | 1.083 | 1.1188 | 1.1188 | +0.012 (+1.08%) | 6,345,971 |
| 9 Jun 2006 | CNY | 1.1546 | 1.1785 | 1.1069 | 1.1069 | 1.1069 | -0.056 (-4.79%) | 11,425,411 |
| 8 Jun 2006 | CNY | 1.1546 | 1.1865 | 1.0949 | 1.1626 | 1.1626 | -0.04 (-3.31%) | 16,525,499 |
| 7 Jun 2006 | CNY | 1.3259 | 1.3458 | 1.2024 | 1.2024 | 1.2024 | -0.131 (-9.85%) | 20,790,216 |
| 6 Jun 2006 | CNY | 1.3139 | 1.3816 | 1.3139 | 1.3338 | 1.3338 | -0.004 (-0.30%) | 12,771,880 |
| 5 Jun 2006 | CNY | 1.2502 | 1.3458 | 1.2502 | 1.3378 | 1.3378 | +0.088 (+7.01%) | 14,388,521 |
| 2 Jun 2006 | CNY | 1.2542 | 1.3139 | 1.2104 | 1.2502 | 1.2502 | 0.0 (0.0%) | 20,015,502 |
| 1 Jun 2006 | CNY | 1.1387 | 1.2582 | 1.1347 | 1.2502 | 1.2502 | +0.103 (+9.03%) | 18,360,881 |
| 31 May 2006 | CNY | 1.1148 | 1.1785 | 1.1029 | 1.1467 | 1.1467 | +0.032 (+2.86%) | 20,382,922 |
| 30 May 2006 | CNY | 1.083 | 1.1308 | 1.075 | 1.1148 | 1.1148 | 0.0 (0.0%) | 15,647 |
| 29 May 2006 | CNY | 1.083 | 1.1308 | 1.075 | 1.1148 | 1.1148 | +0.036 (+3.32%) | 15,648,212 |
| 26 May 2006 | CNY | 1.075 | 1.1069 | 1.0551 | 1.079 | 1.079 | +0.02 (+1.88%) | 24,855,107 |
| 25 May 2006 | CNY | 0.9755 | 1.083 | 0.9715 | 1.0591 | 1.0591 | +0.076 (+7.70%) | 17,994,172 |
| 24 May 2006 | CNY | 1.0113 | 1.0312 | 0.9516 | 0.9834 | 0.9834 | -0.028 (-2.76%) | 15,316,615 |
| 23 May 2006 | CNY | 1.0671 | 1.0671 | 1.0073 | 1.0113 | 1.0113 | -0.064 (-5.93%) | 15,764,504 |
| 22 May 2006 | CNY | 1.0153 | 1.075 | 0.9994 | 1.075 | 1.075 | +0.064 (+6.30%) | 21,070,141 |
