| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2006 | CNY | 4.488 | 4.592 | 4.408 | 4.536 | 4.536 | -0.024 (-0.53%) | 173,497 |
| 28 Jul 2006 | CNY | 4.56 | 4.632 | 4.544 | 4.56 | 4.56 | 0.0 (0.0%) | 204,750 |
| 27 Jul 2006 | CNY | 4.544 | 4.608 | 4.44 | 4.56 | 4.56 | +0.008 (+0.18%) | 147,125 |
| 26 Jul 2006 | CNY | 4.672 | 4.672 | 4.48 | 4.552 | 4.552 | -0.088 (-1.90%) | 226,000 |
| 25 Jul 2006 | CNY | 4.576 | 4.712 | 4.576 | 4.64 | 4.64 | 0.0 (0.0%) | 172,625 |
| 24 Jul 2006 | CNY | 4.656 | 4.872 | 4.616 | 4.64 | 4.64 | -0.016 (-0.34%) | 230,625 |
| 21 Jul 2006 | CNY | 4.6 | 4.696 | 4.568 | 4.656 | 4.656 | +0.072 (+1.57%) | 158,413 |
| 20 Jul 2006 | CNY | 4.632 | 4.792 | 4.576 | 4.584 | 4.584 | -0.12 (-2.55%) | 174,501 |
| 19 Jul 2006 | CNY | 4.688 | 4.72 | 4.528 | 4.704 | 4.704 | +0.016 (+0.34%) | 267,975 |
| 18 Jul 2006 | CNY | 4.824 | 4.824 | 4.416 | 4.688 | 4.688 | +0.096 (+2.09%) | 302,026 |
| 17 Jul 2006 | CNY | 4.384 | 4.592 | 4.368 | 4.592 | 4.592 | +0.216 (+4.94%) | 254,276 |
| 14 Jul 2006 | CNY | 4.192 | 4.56 | 4.192 | 4.376 | 4.376 | -0.04 (-0.91%) | 446,800 |
| 13 Jul 2006 | CNY | 4.504 | 4.72 | 4.416 | 4.416 | 4.416 | -0.232 (-4.99%) | 259,125 |
| 12 Jul 2006 | CNY | 4.712 | 4.808 | 4.624 | 4.648 | 4.648 | -0.072 (-1.53%) | 291,652 |
| 11 Jul 2006 | CNY | 4.648 | 4.784 | 4.64 | 4.72 | 4.72 | +0.04 (+0.85%) | 354,571 |
| 10 Jul 2006 | CNY | 4.752 | 4.856 | 4.528 | 4.68 | 4.68 | +0.024 (+0.52%) | 223,500 |
| 7 Jul 2006 | CNY | 4.712 | 4.976 | 4.6 | 4.656 | 4.656 | -0.184 (-3.80%) | 458,750 |
| 6 Jul 2006 | CNY | 4.792 | 4.88 | 4.68 | 4.84 | 4.84 | +0.192 (+4.13%) | 408,275 |
| 5 Jul 2006 | CNY | 4.4 | 4.8 | 4.376 | 4.648 | 4.648 | +0.048 (+1.04%) | 360,696 |
| 4 Jul 2006 | CNY | 4.664 | 4.728 | 4.576 | 4.6 | 4.6 | +0.096 (+2.13%) | 665,125 |
| 3 Jul 2006 | CNY | 4.336 | 4.504 | 4.128 | 4.504 | 4.504 | +0.216 (+5.04%) | 549,860 |
| 30 Jun 2006 | CNY | 4.16 | 4.288 | 4.08 | 4.288 | 4.288 | +0.208 (+5.10%) | 643,140 |
| 29 Jun 2006 | CNY | 3.96 | 4.096 | 3.952 | 4.08 | 4.08 | +0.064 (+1.59%) | 327,017 |
| 28 Jun 2006 | CNY | 4 | 4.096 | 3.944 | 4.016 | 4.016 | -0.08 (-1.95%) | 211,446 |
| 27 Jun 2006 | CNY | 4.16 | 4.16 | 4.024 | 4.096 | 4.096 | 0.0 (0.0%) | 122,815 |
| 26 Jun 2006 | CNY | 3.928 | 4.096 | 3.928 | 4.096 | 4.096 | +0.192 (+4.92%) | 655,765 |
| 23 Jun 2006 | CNY | 4.064 | 4.08 | 3.864 | 3.904 | 3.904 | -0.16 (-3.94%) | 511,526 |
| 22 Jun 2006 | CNY | 3.88 | 4.136 | 3.88 | 4.064 | 4.064 | +0.056 (+1.40%) | 373,340 |
| 21 Jun 2006 | CNY | 4.216 | 4.216 | 3.832 | 4.008 | 4.008 | -0.008 (-0.20%) | 709,998 |
| 20 Jun 2006 | CNY | 4 | 4.016 | 3.92 | 4.016 | 4.016 | +0.192 (+5.02%) | 630,320 |
