| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2006 | CNY | 5.6938 | 5.8634 | 5.6599 | 5.787 | 5.787 | +0.061 (+1.07%) | 18,697,969 |
| 24 Aug 2006 | CNY | 5.6408 | 5.8082 | 5.6408 | 5.7256 | 5.7256 | +0.044 (+0.78%) | 15,787,889 |
| 23 Aug 2006 | CNY | 5.6599 | 5.7489 | 5.6175 | 5.6811 | 5.6811 | -0.025 (-0.45%) | 12,968,601 |
| 22 Aug 2006 | CNY | 5.7023 | 5.734 | 5.6344 | 5.7065 | 5.7065 | +0.004 (+0.07%) | 13,513,889 |
| 21 Aug 2006 | CNY | 5.3991 | 5.7277 | 5.3461 | 5.7023 | 5.7023 | +0.208 (+3.78%) | 27,246,438 |
| 18 Aug 2006 | CNY | 5.3249 | 5.503 | 5.3249 | 5.4945 | 5.4945 | +0.15 (+2.82%) | 20,276,217 |
| 17 Aug 2006 | CNY | 5.4055 | 5.4055 | 5.3037 | 5.344 | 5.344 | -0.051 (-0.94%) | 7,886,885 |
| 16 Aug 2006 | CNY | 5.3461 | 5.4246 | 5.3164 | 5.3949 | 5.3949 | +0.055 (+1.03%) | 7,102,256 |
| 15 Aug 2006 | CNY | 5.2889 | 5.3504 | 5.2783 | 5.3398 | 5.3398 | +0.04 (+0.76%) | 2,416,296 |
| 14 Aug 2006 | CNY | 5.4267 | 5.4479 | 5.2889 | 5.2995 | 5.2995 | -0.17 (-3.10%) | 8,824,391 |
| 11 Aug 2006 | CNY | 5.4055 | 5.4691 | 5.397 | 5.4691 | 5.4691 | +0.064 (+1.18%) | 10,288,562 |
| 10 Aug 2006 | CNY | 5.3207 | 5.4161 | 5.3122 | 5.4055 | 5.4055 | +0.085 (+1.59%) | 14,944,614 |
| 9 Aug 2006 | CNY | 5.3207 | 5.3419 | 5.2571 | 5.3207 | 5.3207 | 0.0 (0.0%) | 5,156,459 |
| 8 Aug 2006 | CNY | 5.2783 | 5.3419 | 5.2783 | 5.3207 | 5.3207 | +0.085 (+1.62%) | 6,606,718 |
| 7 Aug 2006 | CNY | 5.2253 | 5.38 | 5.1935 | 5.2359 | 5.2359 | +0.04 (+0.78%) | 10,620,033 |
| 4 Aug 2006 | CNY | 5.2232 | 5.2571 | 5.1723 | 5.1956 | 5.1956 | -0.036 (-0.69%) | 6,899,383 |
| 3 Aug 2006 | CNY | 5.3419 | 5.3737 | 5.1935 | 5.2317 | 5.2317 | -0.1 (-1.87%) | 15,122,329 |
| 2 Aug 2006 | CNY | 5.3207 | 5.3567 | 5.2952 | 5.3313 | 5.3313 | +0.011 (+0.20%) | 10,065,710 |
| 1 Aug 2006 | CNY | 5.3822 | 5.4373 | 5.2995 | 5.3207 | 5.3207 | -0.059 (-1.10%) | 9,163,830 |
| 31 Jul 2006 | CNY | 5.4055 | 5.4436 | 5.2571 | 5.38 | 5.38 | -0.004 (-0.08%) | 20,822,506 |
| 28 Jul 2006 | CNY | 5.5115 | 5.5857 | 5.3355 | 5.3843 | 5.3843 | -0.127 (-2.31%) | 29,378,598 |
| 27 Jul 2006 | CNY | 5.6365 | 5.6365 | 5.5051 | 5.5115 | 5.5115 | -0.085 (-1.52%) | 26,280,471 |
| 26 Jul 2006 | CNY | 5.6811 | 5.734 | 5.5539 | 5.5963 | 5.5963 | -0.106 (-1.86%) | 13,469,928 |
| 25 Jul 2006 | CNY | 5.7213 | 5.8188 | 5.698 | 5.7023 | 5.7023 | -0.019 (-0.33%) | 9,807,491 |
| 24 Jul 2006 | CNY | 5.6789 | 5.7404 | 5.5963 | 5.7213 | 5.7213 | -0.03 (-0.52%) | 9,751,571 |
| 21 Jul 2006 | CNY | 5.6599 | 5.7531 | 5.6577 | 5.751 | 5.751 | +0.091 (+1.61%) | 8,777,452 |
| 20 Jul 2006 | CNY | 5.6599 | 5.7234 | 5.5729 | 5.6599 | 5.6599 | -0.004 (-0.07%) | 9,947,944 |
| 19 Jul 2006 | CNY | 5.6811 | 5.7192 | 5.5751 | 5.6641 | 5.6641 | -0.017 (-0.30%) | 11,431,196 |
| 18 Jul 2006 | CNY | 5.6238 | 5.8612 | 5.5751 | 5.6811 | 5.6811 | +0.053 (+0.94%) | 13,373,947 |
| 17 Jul 2006 | CNY | 5.6047 | 5.6705 | 5.5327 | 5.6281 | 5.6281 | +0.023 (+0.42%) | 11,965,923 |
