| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2006 | CNY | 1.46 | 1.464 | 1.432 | 1.448 | 1.448 | -0.024 (-1.63%) | 1,672,467 |
| 13 Jun 2006 | CNY | 1.46 | 1.48 | 1.448 | 1.472 | 1.472 | +0.012 (+0.82%) | 1,931,062 |
| 12 Jun 2006 | CNY | 1.452 | 1.472 | 1.424 | 1.46 | 1.46 | 0.0 (0.0%) | 1,441,700 |
| 9 Jun 2006 | CNY | 1.5 | 1.516 | 1.456 | 1.46 | 1.46 | -0.044 (-2.93%) | 3,684,645 |
| 8 Jun 2006 | CNY | 1.492 | 1.516 | 1.44 | 1.504 | 1.504 | -0.008 (-0.53%) | 5,065,080 |
| 7 Jun 2006 | CNY | 1.628 | 1.64 | 1.5 | 1.512 | 1.512 | -0.108 (-6.67%) | 6,440,485 |
| 6 Jun 2006 | CNY | 1.652 | 1.7 | 1.608 | 1.62 | 1.62 | -0.024 (-1.46%) | 6,761,105 |
| 5 Jun 2006 | CNY | 1.584 | 1.656 | 1.568 | 1.644 | 1.644 | +0.072 (+4.58%) | 7,867,102 |
| 2 Jun 2006 | CNY | 1.608 | 1.608 | 1.548 | 1.572 | 1.572 | -0.032 (-2.00%) | 6,687,490 |
| 1 Jun 2006 | CNY | 1.524 | 1.608 | 1.524 | 1.604 | 1.604 | +0.08 (+5.25%) | 8,764,702 |
| 31 May 2006 | CNY | 1.564 | 1.568 | 1.508 | 1.524 | 1.524 | -0.02 (-1.30%) | 4,660,205 |
| 30 May 2006 | CNY | 1.508 | 1.56 | 1.508 | 1.544 | 1.544 | 0.0 (0.0%) | 4,835 |
| 29 May 2006 | CNY | 1.508 | 1.56 | 1.508 | 1.544 | 1.544 | +0.044 (+2.93%) | 4,837,022 |
| 26 May 2006 | CNY | 1.464 | 1.5 | 1.46 | 1.5 | 1.5 | +0.032 (+2.18%) | 3,975,382 |
| 25 May 2006 | CNY | 1.448 | 1.472 | 1.44 | 1.468 | 1.468 | +0.02 (+1.38%) | 3,186,047 |
| 24 May 2006 | CNY | 1.516 | 1.536 | 1.424 | 1.448 | 1.448 | -0.056 (-3.72%) | 5,879,427 |
| 23 May 2006 | CNY | 1.596 | 1.596 | 1.5 | 1.504 | 1.504 | -0.1 (-6.23%) | 7,409,320 |
| 22 May 2006 | CNY | 1.6 | 1.632 | 1.564 | 1.604 | 1.604 | +0.044 (+2.82%) | 8,284,715 |
| 19 May 2006 | CNY | 1.54 | 1.58 | 1.508 | 1.56 | 1.56 | +0.02 (+1.30%) | 7,155,782 |
| 18 May 2006 | CNY | 1.544 | 1.56 | 1.48 | 1.54 | 1.54 | -0.004 (-0.26%) | 7,158,427 |
| 17 May 2006 | CNY | 1.544 | 1.58 | 1.5 | 1.544 | 1.544 | 0.0 (0.0%) | 7,081,415 |
| 16 May 2006 | CNY | 1.6 | 1.668 | 1.5 | 1.544 | 1.544 | -0.052 (-3.26%) | 14,936,925 |
| 15 May 2006 | CNY | 1.472 | 1.596 | 1.464 | 1.596 | 1.596 | +0.144 (+9.92%) | 19,586,200 |
| 12 May 2006 | CNY | 1.376 | 1.452 | 1.356 | 1.452 | 1.452 | +0.076 (+5.52%) | 11,897,787 |
| 11 May 2006 | CNY | 1.392 | 1.452 | 1.372 | 1.376 | 1.376 | -0.02 (-1.43%) | 9,574,257 |
| 10 May 2006 | CNY | 1.408 | 1.408 | 1.364 | 1.396 | 1.396 | +0.004 (+0.29%) | 7,362,825 |
| 9 May 2006 | CNY | 1.364 | 1.396 | 1.344 | 1.392 | 1.392 | +0.048 (+3.57%) | 8,369,560 |
| 8 May 2006 | CNY | 1.32 | 1.352 | 1.308 | 1.344 | 1.344 | +0.036 (+2.75%) | 4,336,025 |
| 28 Apr 2006 | CNY | 1.316 | 1.32 | 1.284 | 1.308 | 1.308 | -0.016 (-1.21%) | 2,569,730 |
| 27 Apr 2006 | CNY | 1.304 | 1.328 | 1.296 | 1.324 | 1.324 | +0.016 (+1.22%) | 2,994,540 |
