| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Aug 2006 | CNY | 5.38 | 5.45 | 5.32 | 5.38 | 5.38 | +0.06 (+1.13%) | 215,299 |
| 2 Aug 2006 | CNY | 5.44 | 5.5 | 5.28 | 5.32 | 5.32 | -0.12 (-2.21%) | 513,750 |
| 1 Aug 2006 | CNY | 5.56 | 5.64 | 5.43 | 5.44 | 5.44 | -0.12 (-2.16%) | 451,265 |
| 31 Jul 2006 | CNY | 5.8 | 5.8 | 5.55 | 5.56 | 5.56 | -0.29 (-4.96%) | 635,983 |
| 28 Jul 2006 | CNY | 5.86 | 5.95 | 5.76 | 5.85 | 5.85 | -0.03 (-0.51%) | 459,872 |
| 27 Jul 2006 | CNY | 6 | 6.02 | 5.83 | 5.88 | 5.88 | -0.12 (-2%) | 682,474 |
| 26 Jul 2006 | CNY | 6.07 | 6.07 | 5.95 | 6 | 6 | +0.02 (+0.33%) | 527,709 |
| 25 Jul 2006 | CNY | 5.88 | 6.03 | 5.87 | 5.98 | 5.98 | +0.18 (+3.10%) | 790,168 |
| 24 Jul 2006 | CNY | 5.71 | 5.83 | 5.71 | 5.8 | 5.8 | -0.08 (-1.36%) | 299,300 |
| 21 Jul 2006 | CNY | 5.88 | 5.88 | 5.77 | 5.88 | 5.88 | +0.07 (+1.20%) | 339,610 |
| 20 Jul 2006 | CNY | 5.78 | 5.84 | 5.71 | 5.81 | 5.81 | +0.07 (+1.22%) | 296,400 |
| 19 Jul 2006 | CNY | 5.88 | 5.9 | 5.69 | 5.74 | 5.74 | -0.15 (-2.55%) | 606,904 |
| 18 Jul 2006 | CNY | 5.81 | 5.9 | 5.73 | 5.89 | 5.89 | +0.1 (+1.73%) | 388,723 |
| 17 Jul 2006 | CNY | 5.69 | 5.83 | 5.6 | 5.79 | 5.79 | +0.03 (+0.52%) | 543,138 |
| 14 Jul 2006 | CNY | 5.65 | 5.8 | 5.5 | 5.76 | 5.76 | +0.06 (+1.05%) | 774,559 |
| 13 Jul 2006 | CNY | 6.15 | 6.26 | 5.69 | 5.7 | 5.7 | -0.49 (-7.92%) | 1,833,026 |
| 12 Jul 2006 | CNY | 6.23 | 6.28 | 6.16 | 6.19 | 6.19 | -0.02 (-0.32%) | 1,017,572 |
| 11 Jul 2006 | CNY | 6.18 | 6.3 | 6.16 | 6.21 | 6.21 | +0.02 (+0.32%) | 1,280,300 |
| 10 Jul 2006 | CNY | 5.99 | 6.2 | 5.93 | 6.19 | 6.19 | +0.23 (+3.86%) | 1,533,635 |
| 7 Jul 2006 | CNY | 5.99 | 6.03 | 5.88 | 5.96 | 5.96 | 0.0 (0.0%) | 860,815 |
| 6 Jul 2006 | CNY | 5.7 | 6.01 | 5.7 | 5.96 | 5.96 | +0.21 (+3.65%) | 934,277 |
| 5 Jul 2006 | CNY | 5.85 | 5.88 | 5.71 | 5.75 | 5.75 | -0.07 (-1.20%) | 742,981 |
| 4 Jul 2006 | CNY | 6.05 | 6.05 | 5.7 | 5.82 | 5.82 | -0.22 (-3.64%) | 1,757,500 |
| 3 Jul 2006 | CNY | 6.01 | 6.07 | 5.97 | 6.04 | 6.04 | +0.07 (+1.17%) | 979,589 |
| 30 Jun 2006 | CNY | 5.87 | 6 | 5.82 | 5.97 | 5.97 | +0.1 (+1.70%) | 1,669,657 |
| 29 Jun 2006 | CNY | 5.75 | 5.99 | 5.75 | 5.87 | 5.87 | +0.11 (+1.91%) | 945,843 |
| 28 Jun 2006 | CNY | 5.75 | 5.85 | 5.5 | 5.76 | 5.76 | +0.01 (+0.17%) | 771,935 |
| 27 Jun 2006 | CNY | 5.83 | 5.84 | 5.7 | 5.75 | 5.75 | -0.04 (-0.69%) | 493,407 |
| 26 Jun 2006 | CNY | 5.54 | 5.87 | 5.46 | 5.79 | 5.79 | +0.22 (+3.95%) | 1,117,122 |
| 23 Jun 2006 | CNY | 5.59 | 5.6 | 5.1 | 5.57 | 5.57 | -0.02 (-0.36%) | 858,001 |
