| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jul 2006 | CNY | 3.4931 | 3.5694 | 3.4861 | 3.5417 | 3.5417 | +0.049 (+1.39%) | 2,578,125 |
| 24 Jul 2006 | CNY | 3.4653 | 3.5 | 3.3958 | 3.4931 | 3.4931 | +0.007 (+0.20%) | 1,605,176 |
| 21 Jul 2006 | CNY | 3.4722 | 3.5278 | 3.4583 | 3.4861 | 3.4861 | +0.028 (+0.80%) | 2,160,704 |
| 20 Jul 2006 | CNY | 3.3819 | 3.5 | 3.3681 | 3.4583 | 3.4583 | +0.062 (+1.84%) | 1,904,451 |
| 19 Jul 2006 | CNY | 3.5347 | 3.5347 | 3.3681 | 3.3958 | 3.3958 | -0.139 (-3.93%) | 2,350,380 |
| 18 Jul 2006 | CNY | 3.4722 | 3.5417 | 3.4306 | 3.5347 | 3.5347 | +0.076 (+2.21%) | 2,855,141 |
| 17 Jul 2006 | CNY | 3.3333 | 3.4653 | 3.3056 | 3.4583 | 3.4583 | +0.097 (+2.89%) | 2,524,412 |
| 14 Jul 2006 | CNY | 3.2986 | 3.4306 | 3.2986 | 3.3611 | 3.3611 | -0.035 (-1.02%) | 3,814,034 |
| 13 Jul 2006 | CNY | 3.7639 | 3.7639 | 3.3958 | 3.3958 | 3.3958 | -0.375 (-9.94%) | 7,662,627 |
| 12 Jul 2006 | CNY | 3.7431 | 3.8472 | 3.7083 | 3.7708 | 3.7708 | +0.035 (+0.93%) | 4,954,704 |
| 11 Jul 2006 | CNY | 3.7569 | 3.7639 | 3.6806 | 3.7361 | 3.7361 | -0.028 (-0.74%) | 3,309,861 |
| 10 Jul 2006 | CNY | 3.7847 | 3.7986 | 3.6806 | 3.7639 | 3.7639 | +0.014 (+0.37%) | 3,295,831 |
| 7 Jul 2006 | CNY | 3.8681 | 3.8889 | 3.7431 | 3.75 | 3.75 | -0.09 (-2.35%) | 5,155,430 |
| 6 Jul 2006 | CNY | 3.7292 | 3.9722 | 3.7083 | 3.8403 | 3.8403 | +0.056 (+1.47%) | 10,037,292 |
| 5 Jul 2006 | CNY | 3.8056 | 3.8194 | 3.6111 | 3.7847 | 3.7847 | -0.014 (-0.37%) | 8,849,020 |
| 4 Jul 2006 | CNY | 3.8194 | 3.8819 | 3.7014 | 3.7986 | 3.7986 | +0.125 (+3.40%) | 18,065,213 |
| 3 Jul 2006 | CNY | 3.5069 | 3.7222 | 3.4792 | 3.6736 | 3.6736 | +0.174 (+4.96%) | 8,421,899 |
| 30 Jun 2006 | CNY | 3.6111 | 3.6528 | 3.4861 | 3.5 | 3.5 | -0.181 (-4.91%) | 5,047,577 |
| 29 Jun 2006 | CNY | 3.6181 | 3.6806 | 3.5903 | 3.6806 | 3.6806 | +0.062 (+1.73%) | 6,546,788 |
| 28 Jun 2006 | CNY | 3.5556 | 3.6736 | 3.5069 | 3.6181 | 3.6181 | +0.028 (+0.77%) | 3,873,002 |
| 27 Jun 2006 | CNY | 3.5556 | 3.625 | 3.4722 | 3.5903 | 3.5903 | +0.035 (+0.98%) | 3,658,363 |
| 26 Jun 2006 | CNY | 3.6111 | 3.6319 | 3.5417 | 3.5556 | 3.5556 | +0.007 (+0.20%) | 4,447,972 |
| 23 Jun 2006 | CNY | 3.3472 | 3.6667 | 3.3333 | 3.5486 | 3.5486 | +0.174 (+5.14%) | 6,630,868 |
| 22 Jun 2006 | CNY | 3.3403 | 3.3889 | 3.3264 | 3.375 | 3.375 | -0.014 (-0.41%) | 1,341,023 |
| 21 Jun 2006 | CNY | 3.3819 | 3.4306 | 3.3333 | 3.3889 | 3.3889 | -0.021 (-0.61%) | 2,234,420 |
| 20 Jun 2006 | CNY | 3.4306 | 3.4306 | 3.3333 | 3.4097 | 3.4097 | -0.028 (-0.81%) | 2,592,403 |
| 19 Jun 2006 | CNY | 3.3889 | 3.5 | 3.3681 | 3.4375 | 3.4375 | +0.062 (+1.85%) | 6,193,376 |
| 16 Jun 2006 | CNY | 3.2708 | 3.3958 | 3.2708 | 3.375 | 3.375 | +0.111 (+3.40%) | 3,366,596 |
| 15 Jun 2006 | CNY | 3.2292 | 3.2986 | 3.2153 | 3.2639 | 3.2639 | +0.014 (+0.43%) | 1,468,471 |
| 14 Jun 2006 | CNY | 3.2222 | 3.2639 | 3.1597 | 3.25 | 3.25 | -0.014 (-0.43%) | 1,290,915 |
