| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jul 2006 | CNY | 5.065 | 5.25 | 5.045 | 5.23 | 5.23 | +0.165 (+3.26%) | 8,042,146 |
| 14 Jul 2006 | CNY | 5.185 | 5.33 | 5.025 | 5.065 | 5.065 | -0.21 (-3.98%) | 19,299,718 |
| 13 Jul 2006 | CNY | 5.49 | 5.64 | 5.25 | 5.275 | 5.275 | -0.17 (-3.12%) | 23,888,504 |
| 12 Jul 2006 | CNY | 5.535 | 5.59 | 5.4 | 5.445 | 5.445 | -0.05 (-0.91%) | 17,092,238 |
| 11 Jul 2006 | CNY | 5.42 | 5.55 | 5.415 | 5.495 | 5.495 | +0.11 (+2.04%) | 11,536,526 |
| 10 Jul 2006 | CNY | 5.375 | 5.55 | 5.375 | 5.385 | 5.385 | -0.02 (-0.37%) | 15,492,628 |
| 7 Jul 2006 | CNY | 5.605 | 5.675 | 5.355 | 5.405 | 5.405 | -0.2 (-3.57%) | 24,839,766 |
| 6 Jul 2006 | CNY | 5.47 | 5.745 | 5.43 | 5.605 | 5.605 | +0.005 (+0.09%) | 24,457,024 |
| 5 Jul 2006 | CNY | 6.075 | 6.075 | 5.6 | 5.6 | 5.6 | -0.49 (-8.05%) | 22,586,582 |
| 4 Jul 2006 | CNY | 6 | 6.22 | 6 | 6.09 | 6.09 | -0.02 (-0.33%) | 11,878,390 |
| 3 Jul 2006 | CNY | 6.2 | 6.245 | 6.02 | 6.11 | 6.11 | -0.08 (-1.29%) | 10,882,140 |
| 30 Jun 2006 | CNY | 6.17 | 6.35 | 6.115 | 6.19 | 6.19 | +0.04 (+0.65%) | 8,159,390 |
| 29 Jun 2006 | CNY | 6.1 | 6.295 | 6.1 | 6.15 | 6.15 | +0.025 (+0.41%) | 9,258,330 |
| 28 Jun 2006 | CNY | 6.125 | 6.195 | 6.025 | 6.125 | 6.125 | 0.0 (0.0%) | 6,714,052 |
| 27 Jun 2006 | CNY | 5.945 | 6.125 | 5.85 | 6.125 | 6.125 | +0.205 (+3.46%) | 12,659,906 |
| 26 Jun 2006 | CNY | 5.79 | 6 | 5.79 | 5.92 | 5.92 | +0.15 (+2.60%) | 10,579,882 |
| 23 Jun 2006 | CNY | 5.765 | 5.825 | 5.505 | 5.77 | 5.77 | +0.015 (+0.26%) | 8,307,172 |
| 22 Jun 2006 | CNY | 5.85 | 5.98 | 5.75 | 5.755 | 5.755 | -0.085 (-1.46%) | 6,368,982 |
| 21 Jun 2006 | CNY | 5.79 | 6 | 5.755 | 5.84 | 5.84 | +0.03 (+0.52%) | 7,841,066 |
| 20 Jun 2006 | CNY | 5.85 | 5.935 | 5.73 | 5.81 | 5.81 | -0.065 (-1.11%) | 10,036,576 |
| 19 Jun 2006 | CNY | 5.65 | 6 | 5.55 | 5.875 | 5.875 | +0.15 (+2.62%) | 16,072,164 |
| 16 Jun 2006 | CNY | 5.59 | 5.78 | 5.59 | 5.725 | 5.725 | +0.175 (+3.15%) | 5,864,366 |
| 15 Jun 2006 | CNY | 5.49 | 5.875 | 5.485 | 5.55 | 5.55 | +0.025 (+0.45%) | 12,095,724 |
| 14 Jun 2006 | CNY | 6.005 | 6.005 | 5.41 | 5.525 | 5.525 | -0.485 (-8.07%) | 26,463,408 |
| 13 Jun 2006 | CNY | 6.05 | 6.285 | 5.94 | 6.01 | 6.01 | -0.055 (-0.91%) | 8,899,092 |
| 12 Jun 2006 | CNY | 6 | 6.15 | 5.9 | 6.065 | 6.065 | -0.01 (-0.16%) | 6,063,356 |
| 9 Jun 2006 | CNY | 6.045 | 6.1 | 5.925 | 6.075 | 6.075 | +0.05 (+0.83%) | 10,515,960 |
| 8 Jun 2006 | CNY | 5.925 | 6.18 | 5.885 | 6.025 | 6.025 | +0.04 (+0.67%) | 9,420,754 |
| 7 Jun 2006 | CNY | 6.345 | 6.345 | 5.85 | 5.985 | 5.985 | -0.365 (-5.75%) | 15,415,174 |
| 6 Jun 2006 | CNY | 6.45 | 6.56 | 6.315 | 6.35 | 6.35 | -0.125 (-1.93%) | 6,241,404 |
