| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2006 | CNY | 1.348 | 1.3918 | 1.3459 | 1.3835 | 1.3835 | +0.035 (+2.63%) | 9,083,617 |
| 23 Jun 2006 | CNY | 1.3459 | 1.3584 | 1.3167 | 1.348 | 1.348 | 0.0 (0.0%) | 7,898,955 |
| 22 Jun 2006 | CNY | 1.3355 | 1.3584 | 1.3292 | 1.348 | 1.348 | 0.0 (0.0%) | 5,310,106 |
| 21 Jun 2006 | CNY | 1.3668 | 1.373 | 1.3334 | 1.348 | 1.348 | -0.023 (-1.67%) | 8,380,722 |
| 20 Jun 2006 | CNY | 1.3376 | 1.3897 | 1.325 | 1.3709 | 1.3709 | +0.031 (+2.34%) | 10,677,087 |
| 19 Jun 2006 | CNY | 1.3313 | 1.3605 | 1.3042 | 1.3396 | 1.3396 | +0.002 (+0.15%) | 8,910,940 |
| 16 Jun 2006 | CNY | 1.3125 | 1.3459 | 1.3125 | 1.3376 | 1.3376 | +0.027 (+2.08%) | 6,663,874 |
| 15 Jun 2006 | CNY | 1.325 | 1.3355 | 1.3083 | 1.3104 | 1.3104 | -0.013 (-0.95%) | 4,997,349 |
| 14 Jun 2006 | CNY | 1.3083 | 1.325 | 1.2917 | 1.323 | 1.323 | +0.017 (+1.28%) | 6,329,245 |
| 13 Jun 2006 | CNY | 1.3063 | 1.3271 | 1.2854 | 1.3063 | 1.3063 | 0.0 (0.0%) | 7,126,088 |
| 12 Jun 2006 | CNY | 1.2937 | 1.323 | 1.275 | 1.3063 | 1.3063 | 0.0 (0.0%) | 8,609,546 |
| 9 Jun 2006 | CNY | 1.3981 | 1.3981 | 1.3042 | 1.3063 | 1.3063 | -0.094 (-6.71%) | 14,518,108 |
| 8 Jun 2006 | CNY | 1.3563 | 1.4189 | 1.3459 | 1.4002 | 1.4002 | +0.035 (+2.60%) | 18,327,044 |
| 7 Jun 2006 | CNY | 1.5149 | 1.5316 | 1.3647 | 1.3647 | 1.3647 | -0.152 (-10.04%) | 19,819,837 |
| 6 Jun 2006 | CNY | 1.5024 | 1.5546 | 1.4857 | 1.517 | 1.517 | -0.023 (-1.49%) | 14,629,534 |
| 5 Jun 2006 | CNY | 1.5128 | 1.5421 | 1.4795 | 1.54 | 1.54 | +0.033 (+2.22%) | 13,799,049 |
| 2 Jun 2006 | CNY | 1.5817 | 1.5859 | 1.5003 | 1.5066 | 1.5066 | -0.056 (-3.60%) | 19,948,003 |
| 1 Jun 2006 | CNY | 1.4878 | 1.5692 | 1.4795 | 1.5629 | 1.5629 | +0.075 (+5.05%) | 18,945,804 |
| 31 May 2006 | CNY | 1.5233 | 1.5587 | 1.4836 | 1.4878 | 1.4878 | -0.058 (-3.78%) | 18,593,233 |
| 30 May 2006 | CNY | 1.4815 | 1.5754 | 1.4461 | 1.5462 | 1.5462 | 0.0 (0.0%) | 28,595 |
| 29 May 2006 | CNY | 1.4815 | 1.5754 | 1.4461 | 1.5462 | 1.5462 | +0.067 (+4.51%) | 28,598,615 |
| 26 May 2006 | CNY | 1.4085 | 1.5045 | 1.3897 | 1.4795 | 1.4795 | +0.071 (+5.04%) | 31,663,826 |
| 25 May 2006 | CNY | 1.4231 | 1.4398 | 1.3543 | 1.4085 | 1.4085 | -0.008 (-0.59%) | 20,190,413 |
| 24 May 2006 | CNY | 1.3188 | 1.4189 | 1.3188 | 1.4169 | 1.4169 | +0.094 (+7.10%) | 33,301,716 |
| 23 May 2006 | CNY | 1.3897 | 1.4169 | 1.3188 | 1.323 | 1.323 | -0.108 (-7.58%) | 21,354,678 |
| 22 May 2006 | CNY | 1.3522 | 1.4774 | 1.3376 | 1.4315 | 1.4315 | +0.079 (+5.86%) | 25,265,005 |
| 19 May 2006 | CNY | 1.3104 | 1.3668 | 1.3042 | 1.3522 | 1.3522 | +0.044 (+3.36%) | 19,791,045 |
| 18 May 2006 | CNY | 1.3355 | 1.3501 | 1.2729 | 1.3083 | 1.3083 | -0.046 (-3.40%) | 20,264,277 |
| 17 May 2006 | CNY | 1.325 | 1.373 | 1.2937 | 1.3543 | 1.3543 | +0.013 (+0.94%) | 25,766,224 |
| 16 May 2006 | CNY | 1.4607 | 1.4753 | 1.3417 | 1.3417 | 1.3417 | -0.148 (-9.95%) | 33,904,628 |
