| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jul 2006 | CNY | 4.8 | 4.8667 | 4.72 | 4.74 | 4.74 | -0.047 (-0.98%) | 1,123,023 |
| 14 Jul 2006 | CNY | 4.6667 | 4.82 | 4.54 | 4.7867 | 4.7867 | +0.12 (+2.57%) | 2,145,361 |
| 13 Jul 2006 | CNY | 5.1 | 5.1133 | 4.6533 | 4.6667 | 4.6667 | -0.4 (-7.89%) | 3,636,012 |
| 12 Jul 2006 | CNY | 5.0667 | 5.2133 | 5.0333 | 5.0667 | 5.0667 | -0.067 (-1.30%) | 3,074,071 |
| 11 Jul 2006 | CNY | 5.24 | 5.32 | 4.9867 | 5.1333 | 5.1333 | -0.167 (-3.15%) | 4,809,360 |
| 10 Jul 2006 | CNY | 5.2333 | 5.3333 | 5.0267 | 5.3 | 5.3 | +0.067 (+1.27%) | 3,204,702 |
| 7 Jul 2006 | CNY | 5.1867 | 5.2533 | 5.0667 | 5.2333 | 5.2333 | +0.007 (+0.13%) | 3,020,581 |
| 6 Jul 2006 | CNY | 5 | 5.3133 | 4.8667 | 5.2267 | 5.2267 | +0.027 (+0.51%) | 7,704,297 |
| 5 Jul 2006 | CNY | 5.5333 | 5.5333 | 5 | 5.2 | 5.2 | -0.353 (-6.36%) | 7,668,397 |
| 4 Jul 2006 | CNY | 5.5333 | 5.5667 | 5.3933 | 5.5533 | 5.5533 | +0.007 (+0.12%) | 3,113,739 |
| 3 Jul 2006 | CNY | 5.4 | 5.62 | 5.28 | 5.5467 | 5.5467 | +0.213 (+4.00%) | 4,539,139 |
| 30 Jun 2006 | CNY | 5.3933 | 5.4533 | 5.2533 | 5.3333 | 5.3333 | +0.107 (+2.04%) | 3,731,970 |
| 29 Jun 2006 | CNY | 5.1733 | 5.3267 | 5.1533 | 5.2267 | 5.2267 | +0.067 (+1.29%) | 2,145,348 |
| 28 Jun 2006 | CNY | 5.1667 | 5.2 | 5.0933 | 5.16 | 5.16 | -0.06 (-1.15%) | 1,353,846 |
| 26 Jun 2006 | CNY | 5.1733 | 5.2267 | 5.0467 | 5.22 | 5.22 | +0.06 (+1.16%) | 4,699,141 |
| 23 Jun 2006 | CNY | 5.18 | 5.2533 | 5.08 | 5.16 | 5.16 | -0.093 (-1.78%) | 1,518,198 |
| 22 Jun 2006 | CNY | 5.2867 | 5.32 | 5.1733 | 5.2533 | 5.2533 | -0.073 (-1.38%) | 1,520,220 |
| 21 Jun 2006 | CNY | 5.1733 | 5.3467 | 5.14 | 5.3267 | 5.3267 | +0.14 (+2.70%) | 1,962,081 |
| 20 Jun 2006 | CNY | 5.0933 | 5.2067 | 5.0333 | 5.1867 | 5.1867 | +0.093 (+1.83%) | 3,335,986 |
| 19 Jun 2006 | CNY | 4.9667 | 5.18 | 4.9667 | 5.0933 | 5.0933 | +0.033 (+0.66%) | 2,869,573 |
| 16 Jun 2006 | CNY | 4.9867 | 5.0933 | 4.9067 | 5.06 | 5.06 | +0.1 (+2.02%) | 2,221,747 |
| 15 Jun 2006 | CNY | 4.9467 | 5.0333 | 4.8533 | 4.96 | 4.96 | +0.08 (+1.64%) | 987,712 |
| 14 Jun 2006 | CNY | 4.9333 | 4.9867 | 4.8267 | 4.88 | 4.88 | -0.12 (-2.40%) | 1,121,401 |
| 13 Jun 2006 | CNY | 5.0333 | 5.0333 | 4.8467 | 5 | 5 | -0.027 (-0.53%) | 1,817,269 |
| 12 Jun 2006 | CNY | 4.8867 | 5.0667 | 4.8867 | 5.0267 | 5.0267 | 0.0 (0.0%) | 1,379,451 |
| 9 Jun 2006 | CNY | 5.04 | 5.0933 | 4.9467 | 5.0267 | 5.0267 | +0.053 (+1.07%) | 4,624,714 |
| 8 Jun 2006 | CNY | 4.9333 | 5.06 | 4.8 | 4.9733 | 4.9733 | 0.0 (0.0%) | 2,798,496 |
| 7 Jun 2006 | CNY | 5.4333 | 5.4333 | 4.9533 | 4.9733 | 4.9733 | -0.46 (-8.47%) | 4,377,616 |
| 6 Jun 2006 | CNY | 5.4133 | 5.5 | 5.2 | 5.4333 | 5.4333 | +0.033 (+0.62%) | 4,444,732 |
| 5 Jun 2006 | CNY | 5.3133 | 5.46 | 5.12 | 5.4 | 5.4 | +0.087 (+1.63%) | 3,788,011 |
