| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jul 2006 | CNY | 4.7 | 4.76 | 4.54 | 4.6 | 4.6 | -0.14 (-2.95%) | 7,626,849 |
| 27 Jul 2006 | CNY | 4.82 | 4.86 | 4.7 | 4.74 | 4.74 | -0.1 (-2.07%) | 5,657,827 |
| 26 Jul 2006 | CNY | 4.89 | 4.91 | 4.78 | 4.84 | 4.84 | -0.06 (-1.22%) | 6,556,568 |
| 25 Jul 2006 | CNY | 4.86 | 4.92 | 4.84 | 4.9 | 4.9 | +0.06 (+1.24%) | 15,646,939 |
| 24 Jul 2006 | CNY | 4.72 | 4.84 | 4.66 | 4.84 | 4.84 | 0.0 (0.0%) | 7,255,313 |
| 21 Jul 2006 | CNY | 4.82 | 4.87 | 4.78 | 4.84 | 4.84 | +0.02 (+0.41%) | 4,360,192 |
| 20 Jul 2006 | CNY | 4.8 | 4.84 | 4.72 | 4.82 | 4.82 | 0.0 (0.0%) | 4,309,289 |
| 19 Jul 2006 | CNY | 4.95 | 4.95 | 4.75 | 4.82 | 4.82 | -0.15 (-3.02%) | 7,522,045 |
| 18 Jul 2006 | CNY | 4.97 | 5.01 | 4.87 | 4.97 | 4.97 | -0.01 (-0.20%) | 10,899,778 |
| 17 Jul 2006 | CNY | 4.84 | 4.98 | 4.81 | 4.98 | 4.98 | +0.12 (+2.47%) | 15,839,441 |
| 14 Jul 2006 | CNY | 4.68 | 4.86 | 4.63 | 4.86 | 4.86 | +0.18 (+3.85%) | 13,508,151 |
| 13 Jul 2006 | CNY | 5.02 | 5.02 | 4.65 | 4.68 | 4.68 | -0.34 (-6.77%) | 16,140,219 |
| 12 Jul 2006 | CNY | 5.13 | 5.13 | 4.97 | 5.02 | 5.02 | -0.04 (-0.79%) | 12,811,814 |
| 11 Jul 2006 | CNY | 5.04 | 5.06 | 4.96 | 5.06 | 5.06 | +0.1 (+2.02%) | 19,993,240 |
| 10 Jul 2006 | CNY | 4.95 | 5.03 | 4.81 | 4.96 | 4.96 | -0.02 (-0.40%) | 11,589,093 |
| 6 Jul 2006 | CNY | 4.88 | 5.05 | 4.81 | 4.98 | 4.98 | +0.1 (+2.05%) | 24,724,119 |
| 5 Jul 2006 | CNY | 4.96 | 4.96 | 4.7 | 4.88 | 4.88 | -0.06 (-1.21%) | 10,097,858 |
| 4 Jul 2006 | CNY | 4.91 | 5.02 | 4.84 | 4.94 | 4.94 | 0.0 (0.0%) | 14,508,755 |
| 3 Jul 2006 | CNY | 4.9 | 4.97 | 4.75 | 4.94 | 4.94 | +0.1 (+2.07%) | 14,384,123 |
| 30 Jun 2006 | CNY | 4.98 | 5.07 | 4.79 | 4.84 | 4.84 | +0.01 (+0.21%) | 17,436,971 |
| 29 Jun 2006 | CNY | 4.66 | 4.86 | 4.65 | 4.83 | 4.83 | +0.19 (+4.09%) | 16,869,064 |
| 28 Jun 2006 | CNY | 4.65 | 4.68 | 4.58 | 4.64 | 4.64 | +0.01 (+0.22%) | 4,704,176 |
| 27 Jun 2006 | CNY | 4.73 | 4.74 | 4.6 | 4.63 | 4.63 | -0.06 (-1.28%) | 5,902,687 |
| 26 Jun 2006 | CNY | 4.68 | 4.78 | 4.6 | 4.69 | 4.69 | +0.1 (+2.18%) | 7,334,155 |
| 23 Jun 2006 | CNY | 4.6 | 4.61 | 4.5 | 4.59 | 4.59 | +0.03 (+0.66%) | 5,245,676 |
| 22 Jun 2006 | CNY | 4.6 | 4.69 | 4.53 | 4.56 | 4.56 | +0.01 (+0.22%) | 11,419,848 |
| 21 Jun 2006 | CNY | 4.46 | 4.62 | 4.36 | 4.55 | 4.55 | +0.09 (+2.02%) | 11,114,809 |
| 20 Jun 2006 | CNY | 4.46 | 4.5 | 4.38 | 4.46 | 4.46 | -0.02 (-0.45%) | 4,436,844 |
| 19 Jun 2006 | CNY | 4.39 | 4.53 | 4.34 | 4.48 | 4.48 | +0.07 (+1.59%) | 7,120,136 |
| 16 Jun 2006 | CNY | 4.3 | 4.45 | 4.3 | 4.41 | 4.41 | +0.13 (+3.04%) | 6,451,935 |
