| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jul 2006 | CNY | 4.7357 | 4.7429 | 4.5714 | 4.6143 | 4.6143 | -0.082 (-1.75%) | 10,999,640 |
| 20 Jul 2006 | CNY | 4.6429 | 4.7857 | 4.6429 | 4.6964 | 4.6964 | +0.053 (+1.15%) | 11,754,834 |
| 19 Jul 2006 | CNY | 4.8571 | 4.8571 | 4.6036 | 4.6429 | 4.6429 | -0.246 (-5.04%) | 20,560,758 |
| 18 Jul 2006 | CNY | 4.9536 | 4.9536 | 4.7857 | 4.8893 | 4.8893 | -0.068 (-1.37%) | 22,616,473 |
| 17 Jul 2006 | CNY | 4.6786 | 4.9607 | 4.6536 | 4.9571 | 4.9571 | +0.314 (+6.77%) | 43,361,903 |
| 14 Jul 2006 | CNY | 4.4679 | 4.7214 | 4.4286 | 4.6429 | 4.6429 | +0.139 (+3.09%) | 24,790,262 |
| 13 Jul 2006 | CNY | 4.7429 | 4.8179 | 4.4643 | 4.5036 | 4.5036 | -0.25 (-5.26%) | 26,397,467 |
| 12 Jul 2006 | CNY | 4.6786 | 4.8214 | 4.6607 | 4.7536 | 4.7536 | +0.086 (+1.84%) | 28,537,731 |
| 11 Jul 2006 | CNY | 4.725 | 4.725 | 4.5571 | 4.6679 | 4.6679 | -0.057 (-1.21%) | 12,907,448 |
| 10 Jul 2006 | CNY | 4.6929 | 4.775 | 4.5643 | 4.725 | 4.725 | +0.014 (+0.30%) | 10,843,593 |
| 7 Jul 2006 | CNY | 4.7214 | 4.75 | 4.6429 | 4.7107 | 4.7107 | +0.039 (+0.84%) | 13,560,122 |
| 6 Jul 2006 | CNY | 4.5929 | 4.7179 | 4.5679 | 4.6714 | 4.6714 | +0.075 (+1.63%) | 10,323,448 |
| 5 Jul 2006 | CNY | 4.6357 | 4.6357 | 4.5 | 4.5964 | 4.5964 | -0.043 (-0.92%) | 10,073,257 |
| 4 Jul 2006 | CNY | 4.75 | 4.7679 | 4.5714 | 4.6393 | 4.6393 | -0.093 (-1.96%) | 21,117,863 |
| 3 Jul 2006 | CNY | 4.6429 | 4.8 | 4.6429 | 4.7321 | 4.7321 | +0.089 (+1.92%) | 21,257,328 |
| 30 Jun 2006 | CNY | 4.45 | 4.6893 | 4.4286 | 4.6429 | 4.6429 | +0.225 (+5.09%) | 36,345,848 |
| 29 Jun 2006 | CNY | 4.3286 | 4.4571 | 4.3286 | 4.4179 | 4.4179 | +0.093 (+2.15%) | 13,417,418 |
| 28 Jun 2006 | CNY | 4.3393 | 4.3643 | 4.3036 | 4.325 | 4.325 | -0.011 (-0.25%) | 5,265,747 |
| 27 Jun 2006 | CNY | 4.3214 | 4.4 | 4.2964 | 4.3357 | 4.3357 | +0.025 (+0.58%) | 8,341,737 |
| 26 Jun 2006 | CNY | 4.3143 | 4.3464 | 4.2429 | 4.3107 | 4.3107 | -0.004 (-0.08%) | 12,570,913 |
| 23 Jun 2006 | CNY | 4.4714 | 4.5 | 4.2786 | 4.3143 | 4.3143 | -0.15 (-3.36%) | 16,243,824 |
| 22 Jun 2006 | CNY | 4.4179 | 4.4714 | 4.3571 | 4.4643 | 4.4643 | +0.057 (+1.30%) | 15,694,674 |
| 21 Jun 2006 | CNY | 4.2429 | 4.4214 | 4.2429 | 4.4071 | 4.4071 | +0.132 (+3.09%) | 18,156,782 |
| 20 Jun 2006 | CNY | 4.3214 | 4.3464 | 4.225 | 4.275 | 4.275 | -0.046 (-1.07%) | 9,139,709 |
| 19 Jun 2006 | CNY | 4.2143 | 4.3679 | 4.1536 | 4.3214 | 4.3214 | +0.079 (+1.85%) | 15,157,550 |
| 16 Jun 2006 | CNY | 4.1036 | 4.25 | 4.1036 | 4.2429 | 4.2429 | +0.182 (+4.49%) | 12,044,074 |
| 15 Jun 2006 | CNY | 4.0464 | 4.1179 | 4.0357 | 4.0607 | 4.0607 | +0.029 (+0.71%) | 5,991,888 |
| 14 Jun 2006 | CNY | 4.1607 | 4.1786 | 3.9321 | 4.0321 | 4.0321 | -0.157 (-3.75%) | 11,577,563 |
| 13 Jun 2006 | CNY | 4.2179 | 4.2786 | 4.1429 | 4.1893 | 4.1893 | -0.029 (-0.68%) | 9,422,224 |
| 12 Jun 2006 | CNY | 4.1429 | 4.2679 | 4.1357 | 4.2179 | 4.2179 | +0.014 (+0.34%) | 8,354,071 |
