| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jul 2006 | CNY | 3.45 | 3.57 | 3.44 | 3.53 | 3.53 | +0.08 (+2.32%) | 1,270,752 |
| 24 Jul 2006 | CNY | 3.49 | 3.53 | 3.38 | 3.45 | 3.45 | -0.06 (-1.71%) | 997,410 |
| 21 Jul 2006 | CNY | 3.5 | 3.53 | 3.43 | 3.51 | 3.51 | +0.02 (+0.57%) | 846,699 |
| 20 Jul 2006 | CNY | 3.55 | 3.59 | 3.39 | 3.49 | 3.49 | -0.05 (-1.41%) | 1,996,324 |
| 19 Jul 2006 | CNY | 3.76 | 3.76 | 3.48 | 3.54 | 3.54 | -0.18 (-4.84%) | 1,905,960 |
| 18 Jul 2006 | CNY | 3.65 | 3.76 | 3.57 | 3.72 | 3.72 | +0.11 (+3.05%) | 1,889,219 |
| 17 Jul 2006 | CNY | 3.57 | 3.62 | 3.47 | 3.61 | 3.61 | +0.07 (+1.98%) | 812,219 |
| 14 Jul 2006 | CNY | 3.47 | 3.63 | 3.46 | 3.54 | 3.54 | 0.0 (0.0%) | 1,351,210 |
| 13 Jul 2006 | CNY | 3.8 | 3.95 | 3.54 | 3.54 | 3.54 | -0.31 (-8.05%) | 2,344,186 |
| 12 Jul 2006 | CNY | 3.99 | 4.08 | 3.8 | 3.85 | 3.85 | -0.19 (-4.70%) | 3,077,047 |
| 11 Jul 2006 | CNY | 3.98 | 4.15 | 3.97 | 4.04 | 4.04 | +0.05 (+1.25%) | 2,589,961 |
| 10 Jul 2006 | CNY | 3.95 | 4.04 | 3.94 | 3.99 | 3.99 | +0.06 (+1.53%) | 1,796,588 |
| 7 Jul 2006 | CNY | 3.97 | 3.99 | 3.88 | 3.93 | 3.93 | -0.04 (-1.01%) | 1,212,940 |
| 6 Jul 2006 | CNY | 3.88 | 3.99 | 3.87 | 3.97 | 3.97 | +0.06 (+1.53%) | 1,486,727 |
| 5 Jul 2006 | CNY | 4 | 4.04 | 3.83 | 3.91 | 3.91 | -0.09 (-2.25%) | 1,594,547 |
| 4 Jul 2006 | CNY | 4.06 | 4.08 | 3.87 | 4 | 4 | -0.03 (-0.74%) | 2,407,412 |
| 3 Jul 2006 | CNY | 4.05 | 4.05 | 3.93 | 4.03 | 4.03 | +0.02 (+0.50%) | 1,146,791 |
| 30 Jun 2006 | CNY | 4.1 | 4.1 | 3.9 | 4.01 | 4.01 | -0.04 (-0.99%) | 2,237,639 |
| 29 Jun 2006 | CNY | 3.85 | 4.06 | 3.82 | 4.05 | 4.05 | +0.28 (+7.43%) | 6,761,950 |
| 28 Jun 2006 | CNY | 3.85 | 3.85 | 3.7 | 3.77 | 3.77 | -0.03 (-0.79%) | 2,146,968 |
| 27 Jun 2006 | CNY | 3.9 | 3.9 | 3.75 | 3.8 | 3.8 | -0.04 (-1.04%) | 1,640,918 |
| 26 Jun 2006 | CNY | 3.8 | 3.84 | 3.75 | 3.84 | 3.84 | +0.04 (+1.05%) | 1,038,798 |
| 23 Jun 2006 | CNY | 3.66 | 3.85 | 3.66 | 3.8 | 3.8 | 0.0 (0.0%) | 1,184,653 |
| 22 Jun 2006 | CNY | 3.7 | 3.85 | 3.69 | 3.8 | 3.8 | +0.1 (+2.70%) | 1,290,222 |
| 21 Jun 2006 | CNY | 3.75 | 3.84 | 3.66 | 3.7 | 3.7 | -0.07 (-1.86%) | 1,688,872 |
| 20 Jun 2006 | CNY | 3.89 | 3.96 | 3.65 | 3.77 | 3.77 | -0.13 (-3.33%) | 1,782,936 |
| 19 Jun 2006 | CNY | 3.9 | 3.98 | 3.81 | 3.9 | 3.9 | 0.0 (0.0%) | 1,391,552 |
| 16 Jun 2006 | CNY | 3.74 | 3.9 | 3.7 | 3.9 | 3.9 | +0.16 (+4.28%) | 1,518,443 |
| 15 Jun 2006 | CNY | 3.7 | 3.9 | 3.64 | 3.74 | 3.74 | +0.09 (+2.47%) | 1,896,220 |
| 14 Jun 2006 | CNY | 3.53 | 3.66 | 3.5 | 3.65 | 3.65 | +0.14 (+3.99%) | 1,533,622 |
