| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2006 | CNY | 4.3353 | 4.3765 | 4.2471 | 4.3647 | 4.3647 | +0.029 (+0.68%) | 2,636,127 |
| 10 Jul 2006 | CNY | 4.1588 | 4.3529 | 4.1235 | 4.3353 | 4.3353 | +0.176 (+4.24%) | 3,332,627 |
| 7 Jul 2006 | CNY | 4.2235 | 4.2235 | 4.1294 | 4.1588 | 4.1588 | -0.053 (-1.26%) | 2,185,904 |
| 6 Jul 2006 | CNY | 4.0412 | 4.2177 | 4.0294 | 4.2118 | 4.2118 | +0.171 (+4.22%) | 4,357,786 |
| 5 Jul 2006 | CNY | 4.0294 | 4.0765 | 3.9824 | 4.0412 | 4.0412 | +0.024 (+0.58%) | 1,553,218 |
| 4 Jul 2006 | CNY | 4.0882 | 4.1059 | 4 | 4.0177 | 4.0177 | -0.07 (-1.72%) | 1,633,026 |
| 3 Jul 2006 | CNY | 4.0471 | 4.0941 | 4.0059 | 4.0882 | 4.0882 | +0.053 (+1.31%) | 1,498,218 |
| 30 Jun 2006 | CNY | 4.1118 | 4.1177 | 4.0118 | 4.0353 | 4.0353 | -0.047 (-1.15%) | 1,581,994 |
| 29 Jun 2006 | CNY | 4.0059 | 4.1059 | 4.0059 | 4.0824 | 4.0824 | +0.071 (+1.76%) | 1,795,113 |
| 28 Jun 2006 | CNY | 4 | 4.0471 | 3.9765 | 4.0118 | 4.0118 | -0.006 (-0.15%) | 1,139,931 |
| 27 Jun 2006 | CNY | 4.0706 | 4.1118 | 3.9706 | 4.0177 | 4.0177 | -0.171 (-4.07%) | 1,411,333 |
| 26 Jun 2006 | CNY | 4.0882 | 4.2177 | 4.0882 | 4.1882 | 4.1882 | +0.112 (+2.74%) | 1,770,177 |
| 23 Jun 2006 | CNY | 4.0353 | 4.0882 | 4.0294 | 4.0765 | 4.0765 | +0.047 (+1.17%) | 1,255,043 |
| 22 Jun 2006 | CNY | 4.0941 | 4.0941 | 3.9941 | 4.0294 | 4.0294 | -0.065 (-1.58%) | 1,387,126 |
| 21 Jun 2006 | CNY | 4.1765 | 4.2118 | 4.0647 | 4.0941 | 4.0941 | -0.082 (-1.97%) | 1,976,132 |
| 20 Jun 2006 | CNY | 4.1294 | 4.2353 | 4.0941 | 4.1765 | 4.1765 | 0.0 (0.0%) | 2,100,492 |
| 19 Jun 2006 | CNY | 4.1177 | 4.2588 | 4.0941 | 4.1765 | 4.1765 | +0.029 (+0.71%) | 2,966,879 |
| 16 Jun 2006 | CNY | 4.0118 | 4.2059 | 4.0059 | 4.1471 | 4.1471 | +0.159 (+3.98%) | 3,218,203 |
| 15 Jun 2006 | CNY | 3.8647 | 4.0118 | 3.8647 | 3.9882 | 3.9882 | +0.106 (+2.73%) | 1,977,785 |
| 14 Jun 2006 | CNY | 3.9529 | 3.9529 | 3.7941 | 3.8824 | 3.8824 | -0.07 (-1.78%) | 1,740,308 |
| 13 Jun 2006 | CNY | 3.9706 | 4.0294 | 3.8706 | 3.9529 | 3.9529 | -0.012 (-0.30%) | 1,619,261 |
| 12 Jun 2006 | CNY | 3.8824 | 4.0588 | 3.8235 | 3.9647 | 3.9647 | +0.024 (+0.60%) | 2,015,992 |
| 9 Jun 2006 | CNY | 4.1059 | 4.1177 | 3.9412 | 3.9412 | 3.9412 | -0.176 (-4.29%) | 2,765,473 |
| 8 Jun 2006 | CNY | 3.9412 | 4.1177 | 3.8 | 4.1177 | 4.1177 | +0.135 (+3.40%) | 4,788,602 |
| 7 Jun 2006 | CNY | 4.4294 | 4.4824 | 3.9824 | 3.9824 | 3.9824 | -0.441 (-9.97%) | 4,058,530 |
| 6 Jun 2006 | CNY | 4.7059 | 4.7471 | 4.3882 | 4.4235 | 4.4235 | -0.282 (-6.00%) | 5,012,912 |
| 5 Jun 2006 | CNY | 4.6824 | 4.8177 | 4.6235 | 4.7059 | 4.7059 | +0.024 (+0.50%) | 5,090,498 |
| 2 Jun 2006 | CNY | 4.7647 | 5 | 4.6471 | 4.6824 | 4.6824 | +0.059 (+1.27%) | 13,554,887 |
| 1 Jun 2006 | CNY | 4.2706 | 4.6471 | 4.2353 | 4.6235 | 4.6235 | +0.329 (+7.67%) | 8,085,274 |
| 31 May 2006 | CNY | 4.2647 | 4.3941 | 4.2235 | 4.2941 | 4.2941 | +0.035 (+0.83%) | 5,599,633 |
