| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Aug 2006 | CNY | 3.55 | 3.6 | 3.49 | 3.6 | 3.6 | +0.09 (+2.56%) | 1,836,609 |
| 1 Aug 2006 | CNY | 3.5 | 3.58 | 3.46 | 3.51 | 3.51 | +0.01 (+0.29%) | 1,446,969 |
| 31 Jul 2006 | CNY | 3.6 | 3.65 | 3.49 | 3.5 | 3.5 | -0.14 (-3.85%) | 1,958,468 |
| 28 Jul 2006 | CNY | 3.7 | 3.77 | 3.59 | 3.64 | 3.64 | -0.09 (-2.41%) | 3,075,373 |
| 27 Jul 2006 | CNY | 3.85 | 3.85 | 3.68 | 3.73 | 3.73 | +0.07 (+1.91%) | 7,999,034 |
| 26 Jul 2006 | CNY | 3.52 | 3.69 | 3.52 | 3.66 | 3.66 | +0.13 (+3.68%) | 3,942,079 |
| 25 Jul 2006 | CNY | 3.48 | 3.57 | 3.47 | 3.53 | 3.53 | +0.06 (+1.73%) | 2,497,609 |
| 24 Jul 2006 | CNY | 3.43 | 3.47 | 3.37 | 3.47 | 3.47 | 0.0 (0.0%) | 1,036,407 |
| 21 Jul 2006 | CNY | 3.43 | 3.48 | 3.41 | 3.47 | 3.47 | +0.06 (+1.76%) | 1,092,301 |
| 20 Jul 2006 | CNY | 3.42 | 3.45 | 3.37 | 3.41 | 3.41 | +0.03 (+0.89%) | 1,157,995 |
| 19 Jul 2006 | CNY | 3.53 | 3.53 | 3.38 | 3.38 | 3.38 | -0.14 (-3.98%) | 1,564,150 |
| 18 Jul 2006 | CNY | 3.49 | 3.52 | 3.43 | 3.52 | 3.52 | +0.01 (+0.28%) | 1,357,212 |
| 17 Jul 2006 | CNY | 3.5 | 3.54 | 3.46 | 3.51 | 3.51 | -0.02 (-0.57%) | 1,361,731 |
| 14 Jul 2006 | CNY | 3.46 | 3.57 | 3.42 | 3.53 | 3.53 | +0.05 (+1.44%) | 2,020,265 |
| 13 Jul 2006 | CNY | 3.78 | 3.78 | 3.46 | 3.48 | 3.48 | -0.31 (-8.18%) | 4,405,875 |
| 12 Jul 2006 | CNY | 3.81 | 3.9 | 3.78 | 3.79 | 3.79 | -0.02 (-0.52%) | 4,398,151 |
| 11 Jul 2006 | CNY | 3.81 | 3.82 | 3.74 | 3.81 | 3.81 | 0.0 (0.0%) | 2,231,225 |
| 10 Jul 2006 | CNY | 3.79 | 3.82 | 3.71 | 3.81 | 3.81 | +0.02 (+0.53%) | 2,704,227 |
| 7 Jul 2006 | CNY | 3.71 | 3.84 | 3.66 | 3.79 | 3.79 | +0.08 (+2.16%) | 3,787,742 |
| 6 Jul 2006 | CNY | 3.64 | 3.73 | 3.63 | 3.71 | 3.71 | +0.06 (+1.64%) | 2,223,262 |
| 5 Jul 2006 | CNY | 3.75 | 3.76 | 3.62 | 3.65 | 3.65 | -0.14 (-3.69%) | 2,599,919 |
| 4 Jul 2006 | CNY | 3.77 | 3.86 | 3.72 | 3.79 | 3.79 | +0.03 (+0.80%) | 3,939,216 |
| 3 Jul 2006 | CNY | 3.71 | 3.79 | 3.66 | 3.76 | 3.76 | +0.03 (+0.80%) | 2,979,451 |
| 30 Jun 2006 | CNY | 3.79 | 3.83 | 3.7 | 3.73 | 3.73 | -0.06 (-1.58%) | 3,471,780 |
| 29 Jun 2006 | CNY | 3.77 | 3.83 | 3.73 | 3.79 | 3.79 | +0.01 (+0.26%) | 4,624,377 |
| 28 Jun 2006 | CNY | 3.66 | 3.85 | 3.61 | 3.78 | 3.78 | +0.12 (+3.28%) | 6,530,800 |
| 27 Jun 2006 | CNY | 3.64 | 3.69 | 3.57 | 3.66 | 3.66 | +0.02 (+0.55%) | 2,437,536 |
| 26 Jun 2006 | CNY | 3.56 | 3.65 | 3.5 | 3.64 | 3.64 | +0.09 (+2.54%) | 2,827,864 |
| 23 Jun 2006 | CNY | 3.54 | 3.55 | 3.46 | 3.55 | 3.55 | +0.02 (+0.57%) | 2,128,852 |
| 22 Jun 2006 | CNY | 3.54 | 3.56 | 3.5 | 3.53 | 3.53 | -0.03 (-0.84%) | 1,479,586 |
