| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Aug 2006 | CNY | 3.5234 | 3.6848 | 3.4992 | 3.6444 | 3.6444 | +0.126 (+3.59%) | 3,677,834 |
| 7 Aug 2006 | CNY | 3.752 | 3.7628 | 3.4158 | 3.518 | 3.518 | -0.231 (-6.17%) | 7,846,701 |
| 4 Aug 2006 | CNY | 3.7332 | 3.8354 | 3.6579 | 3.7493 | 3.7493 | +0.043 (+1.16%) | 3,041,067 |
| 3 Aug 2006 | CNY | 3.9215 | 3.9215 | 3.6982 | 3.7063 | 3.7063 | -0.159 (-4.11%) | 2,763,273 |
| 2 Aug 2006 | CNY | 3.9484 | 3.9726 | 3.7977 | 3.865 | 3.865 | -0.04 (-1.03%) | 1,936,074 |
| 1 Aug 2006 | CNY | 3.787 | 3.9941 | 3.7762 | 3.9053 | 3.9053 | +0.116 (+3.05%) | 3,792,281 |
| 31 Jul 2006 | CNY | 3.9268 | 3.9968 | 3.7601 | 3.7897 | 3.7897 | -0.191 (-4.80%) | 5,965,969 |
| 28 Jul 2006 | CNY | 4.0075 | 4.1501 | 3.908 | 3.9806 | 3.9806 | -0.094 (-2.31%) | 3,252,063 |
| 27 Jul 2006 | CNY | 4.2819 | 4.3303 | 4.0075 | 4.0748 | 4.0748 | -0.186 (-4.36%) | 5,038,165 |
| 26 Jul 2006 | CNY | 4.1151 | 4.3841 | 4.1151 | 4.2604 | 4.2604 | +0.121 (+2.93%) | 3,590,959 |
| 25 Jul 2006 | CNY | 4.1097 | 4.1904 | 4.0586 | 4.1393 | 4.1393 | +0.024 (+0.59%) | 2,320,972 |
| 24 Jul 2006 | CNY | 4.1339 | 4.142 | 3.9941 | 4.1151 | 4.1151 | -0.024 (-0.58%) | 1,965,784 |
| 21 Jul 2006 | CNY | 4.1151 | 4.1824 | 4.0613 | 4.1393 | 4.1393 | +0.024 (+0.59%) | 3,351,940 |
| 20 Jul 2006 | CNY | 4.0291 | 4.2362 | 3.9968 | 4.1151 | 4.1151 | +0.083 (+2.07%) | 6,743,321 |
| 19 Jul 2006 | CNY | 3.6955 | 4.0371 | 3.6337 | 4.0317 | 4.0317 | +0.352 (+9.57%) | 7,954,274 |
| 18 Jul 2006 | CNY | 3.7009 | 3.7036 | 3.6525 | 3.6794 | 3.6794 | -0.027 (-0.73%) | 2,616,847 |
| 17 Jul 2006 | CNY | 3.6579 | 3.744 | 3.6444 | 3.7063 | 3.7063 | +0.011 (+0.29%) | 3,321,809 |
| 13 Jul 2006 | CNY | 3.8542 | 3.8892 | 3.631 | 3.6955 | 3.6955 | -0.178 (-4.59%) | 5,776,035 |
| 12 Jul 2006 | CNY | 3.7789 | 3.9537 | 3.7789 | 3.8731 | 3.8731 | +0.108 (+2.86%) | 8,002,794 |
| 11 Jul 2006 | CNY | 3.6202 | 3.8193 | 3.5584 | 3.7655 | 3.7655 | +0.175 (+4.87%) | 7,655,235 |
| 10 Jul 2006 | CNY | 3.4857 | 3.6256 | 3.4857 | 3.5906 | 3.5906 | +0.089 (+2.53%) | 4,401,981 |
| 7 Jul 2006 | CNY | 3.6068 | 3.631 | 3.4992 | 3.5019 | 3.5019 | -0.108 (-2.98%) | 3,569,317 |
| 6 Jul 2006 | CNY | 3.518 | 3.631 | 3.51 | 3.6095 | 3.6095 | +0.091 (+2.60%) | 6,410,363 |
| 5 Jul 2006 | CNY | 3.4911 | 3.5503 | 3.4078 | 3.518 | 3.518 | +0.032 (+0.93%) | 2,468,923 |
| 4 Jul 2006 | CNY | 3.5234 | 3.5745 | 3.4723 | 3.4857 | 3.4857 | -0.038 (-1.07%) | 2,328,791 |
| 3 Jul 2006 | CNY | 3.5261 | 3.5503 | 3.4642 | 3.5234 | 3.5234 | -0.003 (-0.08%) | 5,563,801 |
| 30 Jun 2006 | CNY | 3.6713 | 3.6713 | 3.5019 | 3.5261 | 3.5261 | -0.121 (-3.32%) | 5,791,747 |
| 29 Jun 2006 | CNY | 3.6929 | 3.6982 | 3.6175 | 3.6471 | 3.6471 | +0.003 (+0.07%) | 4,748,670 |
| 28 Jun 2006 | CNY | 3.6794 | 3.7655 | 3.6041 | 3.6444 | 3.6444 | -0.075 (-2.02%) | 4,035,045 |
| 27 Jun 2006 | CNY | 3.6444 | 3.7386 | 3.5261 | 3.7197 | 3.7197 | +0.065 (+1.76%) | 5,440,218 |
