| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jul 2006 | CNY | 3.15 | 3.22 | 3.09 | 3.22 | 3.22 | +0.06 (+1.90%) | 1,684,643 |
| 21 Jul 2006 | CNY | 3.17 | 3.18 | 3.14 | 3.16 | 3.16 | 0.0 (0.0%) | 1,083,037 |
| 20 Jul 2006 | CNY | 3.13 | 3.19 | 3.13 | 3.16 | 3.16 | +0.02 (+0.64%) | 1,229,070 |
| 19 Jul 2006 | CNY | 3.2 | 3.2 | 3.1 | 3.14 | 3.14 | -0.06 (-1.88%) | 1,448,642 |
| 18 Jul 2006 | CNY | 3.15 | 3.23 | 3.13 | 3.2 | 3.2 | +0.04 (+1.27%) | 1,397,265 |
| 17 Jul 2006 | CNY | 3.15 | 3.2 | 3.12 | 3.16 | 3.16 | +0.01 (+0.32%) | 1,023,641 |
| 14 Jul 2006 | CNY | 3.09 | 3.18 | 3.08 | 3.15 | 3.15 | +0.05 (+1.61%) | 1,540,234 |
| 13 Jul 2006 | CNY | 3.4 | 3.4 | 3.1 | 3.1 | 3.1 | -0.26 (-7.74%) | 4,492,873 |
| 12 Jul 2006 | CNY | 3.35 | 3.44 | 3.35 | 3.36 | 3.36 | +0.01 (+0.30%) | 2,620,326 |
| 11 Jul 2006 | CNY | 3.38 | 3.43 | 3.34 | 3.35 | 3.35 | -0.03 (-0.89%) | 1,550,647 |
| 10 Jul 2006 | CNY | 3.38 | 3.41 | 3.32 | 3.38 | 3.38 | -0.01 (-0.29%) | 1,500,002 |
| 7 Jul 2006 | CNY | 3.45 | 3.5 | 3.35 | 3.39 | 3.39 | -0.06 (-1.74%) | 2,333,989 |
| 6 Jul 2006 | CNY | 3.37 | 3.47 | 3.34 | 3.45 | 3.45 | +0.07 (+2.07%) | 2,830,177 |
| 5 Jul 2006 | CNY | 3.31 | 3.41 | 3.29 | 3.38 | 3.38 | +0.01 (+0.30%) | 2,250,541 |
| 4 Jul 2006 | CNY | 3.47 | 3.47 | 3.3 | 3.37 | 3.37 | -0.1 (-2.88%) | 3,590,238 |
| 3 Jul 2006 | CNY | 3.52 | 3.64 | 3.46 | 3.47 | 3.47 | +0.02 (+0.58%) | 7,067,273 |
| 29 Jun 2006 | CNY | 3.45 | 3.5 | 3.4 | 3.45 | 3.45 | 0.0 (0.0%) | 3,433,784 |
| 28 Jun 2006 | CNY | 3.55 | 3.55 | 3.41 | 3.45 | 3.45 | -0.09 (-2.54%) | 2,730,161 |
| 27 Jun 2006 | CNY | 3.39 | 3.54 | 3.38 | 3.54 | 3.54 | +0.15 (+4.42%) | 4,642,669 |
| 26 Jun 2006 | CNY | 3.34 | 3.5 | 3.31 | 3.39 | 3.39 | -0.02 (-0.59%) | 3,382,633 |
| 23 Jun 2006 | CNY | 3.24 | 3.47 | 3.18 | 3.41 | 3.41 | +0.18 (+5.57%) | 2,998,057 |
| 22 Jun 2006 | CNY | 3.32 | 3.32 | 3.21 | 3.23 | 3.23 | -0.09 (-2.71%) | 1,904,421 |
| 21 Jun 2006 | CNY | 3.37 | 3.41 | 3.32 | 3.32 | 3.32 | -0.06 (-1.78%) | 2,367,651 |
| 20 Jun 2006 | CNY | 3.4 | 3.42 | 3.34 | 3.38 | 3.38 | -0.03 (-0.88%) | 2,108,127 |
| 19 Jun 2006 | CNY | 3.26 | 3.42 | 3.25 | 3.41 | 3.41 | +0.12 (+3.65%) | 3,289,204 |
| 16 Jun 2006 | CNY | 3.28 | 3.32 | 3.24 | 3.29 | 3.29 | +0.03 (+0.92%) | 2,317,047 |
| 15 Jun 2006 | CNY | 3.28 | 3.32 | 3.23 | 3.26 | 3.26 | +0.01 (+0.31%) | 2,197,398 |
| 14 Jun 2006 | CNY | 3.14 | 3.26 | 3.1 | 3.25 | 3.25 | +0.1 (+3.17%) | 2,511,092 |
| 13 Jun 2006 | CNY | 3.08 | 3.16 | 3.06 | 3.15 | 3.15 | +0.07 (+2.27%) | 2,339,019 |
| 12 Jun 2006 | CNY | 2.98 | 3.1 | 2.96 | 3.08 | 3.08 | +0.07 (+2.33%) | 2,090,279 |
