| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Aug 2006 | CNY | 4.54 | 4.59 | 4.49 | 4.58 | 4.58 | +0.04 (+0.88%) | 14,594,044 |
| 15 Aug 2006 | CNY | 4.5 | 4.58 | 4.4 | 4.54 | 4.54 | +0.01 (+0.22%) | 12,294,324 |
| 14 Aug 2006 | CNY | 4.58 | 4.66 | 4.5 | 4.53 | 4.53 | +0.01 (+0.22%) | 29,203,924 |
| 11 Aug 2006 | CNY | 4.56 | 4.56 | 4.44 | 4.52 | 4.52 | -0.05 (-1.09%) | 14,751,903 |
| 10 Aug 2006 | CNY | 4.55 | 4.59 | 4.46 | 4.57 | 4.57 | +0.04 (+0.88%) | 16,308,704 |
| 9 Aug 2006 | CNY | 4.5 | 4.63 | 4.41 | 4.53 | 4.53 | +0.03 (+0.67%) | 24,516,070 |
| 8 Aug 2006 | CNY | 4.47 | 4.55 | 4.3 | 4.5 | 4.5 | +0.04 (+0.90%) | 24,029,479 |
| 7 Aug 2006 | CNY | 4.51 | 4.62 | 4.44 | 4.46 | 4.46 | -0.06 (-1.33%) | 32,319,499 |
| 4 Aug 2006 | CNY | 4.51 | 4.57 | 4.43 | 4.52 | 4.52 | +0.04 (+0.89%) | 29,908,566 |
| 3 Aug 2006 | CNY | 4.47 | 4.53 | 4.33 | 4.48 | 4.48 | -0.02 (-0.44%) | 22,998,055 |
| 2 Aug 2006 | CNY | 4.67 | 4.67 | 4.25 | 4.5 | 4.5 | -0.17 (-3.64%) | 29,021,276 |
| 1 Aug 2006 | CNY | 4.86 | 4.88 | 4.59 | 4.67 | 4.67 | -0.16 (-3.31%) | 24,000,589 |
| 31 Jul 2006 | CNY | 4.92 | 4.94 | 4.78 | 4.83 | 4.83 | -0.15 (-3.01%) | 14,819,964 |
| 28 Jul 2006 | CNY | 4.91 | 4.98 | 4.79 | 4.98 | 4.98 | +0.07 (+1.43%) | 17,670,302 |
| 27 Jul 2006 | CNY | 4.93 | 5.03 | 4.85 | 4.91 | 4.91 | -0.01 (-0.20%) | 14,412,412 |
| 26 Jul 2006 | CNY | 5.04 | 5.07 | 4.9 | 4.92 | 4.92 | -0.11 (-2.19%) | 17,462,684 |
| 25 Jul 2006 | CNY | 5.03 | 5.07 | 5 | 5.03 | 5.03 | -0.02 (-0.40%) | 19,375,176 |
| 24 Jul 2006 | CNY | 4.93 | 5.07 | 4.85 | 5.05 | 5.05 | +0.12 (+2.43%) | 27,527,060 |
| 21 Jul 2006 | CNY | 4.91 | 4.97 | 4.76 | 4.93 | 4.93 | +0.03 (+0.61%) | 24,488,298 |
| 20 Jul 2006 | CNY | 4.86 | 5.02 | 4.83 | 4.9 | 4.9 | +0.04 (+0.82%) | 12,136,174 |
| 19 Jul 2006 | CNY | 5.05 | 5.06 | 4.81 | 4.86 | 4.86 | -0.21 (-4.14%) | 18,217,076 |
| 18 Jul 2006 | CNY | 5.09 | 5.19 | 5.02 | 5.07 | 5.07 | -0.05 (-0.98%) | 18,666,989 |
| 17 Jul 2006 | CNY | 4.83 | 5.18 | 4.83 | 5.12 | 5.12 | +0.3 (+6.22%) | 32,962,347 |
| 14 Jul 2006 | CNY | 4.72 | 4.93 | 4.66 | 4.82 | 4.82 | +0.02 (+0.42%) | 22,018,911 |
| 13 Jul 2006 | CNY | 5.09 | 5.12 | 4.8 | 4.8 | 4.8 | -0.32 (-6.25%) | 37,387,795 |
| 12 Jul 2006 | CNY | 5.3 | 5.3 | 4.9 | 5.12 | 5.12 | -0.24 (-4.48%) | 43,730,267 |
| 11 Jul 2006 | CNY | 5.45 | 5.45 | 5.32 | 5.36 | 5.36 | -0.12 (-2.19%) | 25,638,067 |
| 10 Jul 2006 | CNY | 5.28 | 5.55 | 5.28 | 5.48 | 5.48 | +0.25 (+4.78%) | 74,183,431 |
| 7 Jul 2006 | CNY | 5.23 | 5.25 | 5.09 | 5.23 | 5.23 | +0.02 (+0.38%) | 39,958,436 |
| 6 Jul 2006 | CNY | 4.9 | 5.28 | 4.89 | 5.21 | 5.21 | +0.29 (+5.89%) | 45,122,474 |
