| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jul 2006 | CNY | 5.8925 | 6.1045 | 5.8383 | 5.9911 | 5.9911 | +0.064 (+1.08%) | 3,252,688 |
| 18 Jul 2006 | CNY | 5.9665 | 6.0059 | 5.8284 | 5.927 | 5.927 | -0.084 (-1.40%) | 2,239,804 |
| 17 Jul 2006 | CNY | 5.9566 | 6.1391 | 5.8679 | 6.0109 | 6.0109 | +0.015 (+0.25%) | 4,523,129 |
| 14 Jul 2006 | CNY | 6.1144 | 6.1785 | 5.7692 | 5.9961 | 5.9961 | -0.207 (-3.34%) | 7,184,447 |
| 13 Jul 2006 | CNY | 6.1144 | 6.5976 | 6.1144 | 6.2032 | 6.2032 | +0.202 (+3.37%) | 14,546,430 |
| 30 Jun 2006 | CNY | 5.9665 | 6.0947 | 5.7742 | 6.001 | 6.001 | +0.03 (+0.50%) | 8,144,683 |
| 29 Jun 2006 | CNY | 5.8235 | 6.1144 | 5.8235 | 5.9714 | 5.9714 | +0.37 (+6.60%) | 8,648,612 |
| 28 Jun 2006 | CNY | 5.5473 | 5.6065 | 5.4783 | 5.6016 | 5.6016 | +0.035 (+0.62%) | 3,214,799 |
| 27 Jun 2006 | CNY | 5.572 | 5.6114 | 5.429 | 5.5671 | 5.5671 | -0.02 (-0.35%) | 2,424,108 |
| 26 Jun 2006 | CNY | 5.4487 | 5.6065 | 5.4241 | 5.5868 | 5.5868 | +0.177 (+3.28%) | 3,299,728 |
| 23 Jun 2006 | CNY | 5.4882 | 5.5178 | 5.4043 | 5.4093 | 5.4093 | -0.094 (-1.70%) | 3,042,433 |
| 22 Jun 2006 | CNY | 5.4734 | 5.6114 | 5.4241 | 5.503 | 5.503 | -0.029 (-0.53%) | 1,554,620 |
| 21 Jun 2006 | CNY | 5.4241 | 5.715 | 5.4241 | 5.5325 | 5.5325 | +0.064 (+1.17%) | 4,143,804 |
| 20 Jun 2006 | CNY | 5.3748 | 5.572 | 5.3304 | 5.4684 | 5.4684 | -0.237 (-4.15%) | 2,418,463 |
| 19 Jun 2006 | CNY | 5.5227 | 5.7495 | 5.3846 | 5.7051 | 5.7051 | +0.256 (+4.71%) | 4,917,362 |
| 16 Jun 2006 | CNY | 5.3649 | 5.5079 | 5.2909 | 5.4487 | 5.4487 | +0.158 (+2.98%) | 2,619,344 |
| 15 Jun 2006 | CNY | 5.3205 | 5.4438 | 5.2268 | 5.2909 | 5.2909 | -0.035 (-0.65%) | 2,455,350 |
| 14 Jun 2006 | CNY | 5.217 | 5.3698 | 5.1479 | 5.3254 | 5.3254 | +0.103 (+1.98%) | 3,128,916 |
| 13 Jun 2006 | CNY | 5.2761 | 5.3748 | 5.1529 | 5.2219 | 5.2219 | -0.079 (-1.49%) | 3,473,538 |
| 12 Jun 2006 | CNY | 5.2663 | 5.3698 | 5.1381 | 5.3008 | 5.3008 | +0.01 (+0.19%) | 2,884,138 |
| 9 Jun 2006 | CNY | 5.572 | 5.6657 | 5.2268 | 5.2909 | 5.2909 | -0.227 (-4.11%) | 4,317,946 |
| 8 Jun 2006 | CNY | 5.5079 | 5.7199 | 5.4142 | 5.5178 | 5.5178 | -0.207 (-3.62%) | 4,869,268 |
| 7 Jun 2006 | CNY | 6.1144 | 6.3215 | 5.6953 | 5.7249 | 5.7249 | -0.419 (-6.82%) | 9,399,252 |
| 6 Jun 2006 | CNY | 5.8629 | 6.2377 | 5.8185 | 6.144 | 6.144 | +0.217 (+3.66%) | 7,823,334 |
| 5 Jun 2006 | CNY | 5.8679 | 6.0109 | 5.5621 | 5.927 | 5.927 | +0.059 (+1.01%) | 4,797,528 |
| 2 Jun 2006 | CNY | 6.0897 | 6.1588 | 5.7939 | 5.8679 | 5.8679 | -0.197 (-3.25%) | 7,329,484 |
| 1 Jun 2006 | CNY | 5.7446 | 6.0947 | 5.7446 | 6.0651 | 6.0651 | +0.291 (+5.04%) | 7,665,363 |
| 31 May 2006 | CNY | 5.7544 | 5.9615 | 5.6706 | 5.7742 | 5.7742 | +0.049 (+0.86%) | 6,243,550 |
| 30 May 2006 | CNY | 5.7298 | 5.9172 | 5.6213 | 5.7249 | 5.7249 | -0.005 (-0.09%) | 5,624,067 |
| 29 May 2006 | CNY | 5.6016 | 5.7791 | 5.4537 | 5.7298 | 5.7298 | +0.158 (+2.83%) | 5,765,279 |
