| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 2006 | CNY | 5.25 | 5.33 | 5.14 | 5.16 | 5.1497 | -0.17 (-3.19%) | 3,925,261 |
| 25 Jul 2006 | CNY | 5.14 | 5.47 | 5.11 | 5.33 | 5.3194 | +0.17 (+3.29%) | 7,102,366 |
| 24 Jul 2006 | CNY | 5.15 | 5.21 | 5.02 | 5.16 | 5.1497 | -0.03 (-0.58%) | 3,372,360 |
| 21 Jul 2006 | CNY | 5.09 | 5.27 | 5.05 | 5.19 | 5.1796 | +0.09 (+1.76%) | 4,446,936 |
| 20 Jul 2006 | CNY | 5.01 | 5.14 | 4.92 | 5.1 | 5.0898 | +0.07 (+1.39%) | 3,632,847 |
| 19 Jul 2006 | CNY | 4.99 | 5.14 | 4.93 | 5.03 | 5.02 | +0.04 (+0.80%) | 4,454,067 |
| 18 Jul 2006 | CNY | 4.84 | 4.99 | 4.8 | 4.99 | 4.98 | +0.15 (+3.10%) | 2,826,583 |
| 17 Jul 2006 | CNY | 4.8 | 4.87 | 4.71 | 4.84 | 4.8303 | +0.05 (+1.04%) | 2,054,674 |
| 14 Jul 2006 | CNY | 4.73 | 4.89 | 4.7 | 4.79 | 4.7804 | 0.0 (0.0%) | 4,043,611 |
| 13 Jul 2006 | CNY | 5.14 | 5.15 | 4.74 | 4.79 | 4.7804 | -0.35 (-6.81%) | 5,100,042 |
| 12 Jul 2006 | CNY | 5.07 | 5.15 | 4.98 | 5.14 | 5.1297 | +0.05 (+0.98%) | 2,836,363 |
| 11 Jul 2006 | CNY | 5.14 | 5.14 | 4.98 | 5.09 | 5.0798 | -0.05 (-0.97%) | 2,840,093 |
| 10 Jul 2006 | CNY | 5.12 | 5.18 | 5.01 | 5.14 | 5.1297 | -0.04 (-0.77%) | 1,948,520 |
| 7 Jul 2006 | CNY | 5.28 | 5.34 | 5.1 | 5.18 | 5.1697 | +0.01 (+0.19%) | 2,541,160 |
| 6 Jul 2006 | CNY | 5.02 | 5.26 | 5.02 | 5.17 | 5.1597 | +0.13 (+2.58%) | 4,448,262 |
| 5 Jul 2006 | CNY | 5.1 | 5.1 | 4.9 | 5.04 | 5.0299 | -0.08 (-1.56%) | 2,699,530 |
| 4 Jul 2006 | CNY | 5.16 | 5.21 | 5.06 | 5.12 | 5.1098 | -0.03 (-0.58%) | 5,463,071 |
| 3 Jul 2006 | CNY | 4.95 | 5.18 | 4.86 | 5.15 | 5.1397 | +0.2 (+4.04%) | 4,680,835 |
| 30 Jun 2006 | CNY | 5.04 | 5.09 | 4.89 | 4.95 | 4.9401 | -0.09 (-1.79%) | 2,546,693 |
| 29 Jun 2006 | CNY | 5.03 | 5.1 | 4.98 | 5.04 | 5.0299 | +0.05 (+1.00%) | 3,473,704 |
| 28 Jun 2006 | CNY | 4.96 | 5.17 | 4.96 | 4.99 | 4.98 | +0.03 (+0.60%) | 3,278,155 |
| 27 Jun 2006 | CNY | 5.01 | 5.04 | 4.9 | 4.96 | 4.9501 | -0.05 (-1.00%) | 2,179,487 |
| 26 Jun 2006 | CNY | 4.9 | 5.03 | 4.85 | 5.01 | 5 | +0.2 (+4.16%) | 3,247,724 |
| 23 Jun 2006 | CNY | 4.8 | 4.86 | 4.72 | 4.81 | 4.8004 | -0.01 (-0.21%) | 2,030,606 |
| 22 Jun 2006 | CNY | 4.88 | 4.88 | 4.77 | 4.82 | 4.8104 | -0.07 (-1.43%) | 2,241,194 |
| 21 Jun 2006 | CNY | 4.72 | 4.95 | 4.64 | 4.89 | 4.8802 | +0.16 (+3.38%) | 5,237,061 |
| 20 Jun 2006 | CNY | 4.75 | 4.77 | 4.63 | 4.73 | 4.7206 | -0.02 (-0.42%) | 1,952,321 |
| 19 Jun 2006 | CNY | 4.61 | 4.77 | 4.5 | 4.75 | 4.7405 | +0.1 (+2.15%) | 2,298,020 |
| 16 Jun 2006 | CNY | 4.6 | 4.71 | 4.59 | 4.65 | 4.6407 | +0.08 (+1.75%) | 3,112,869 |
| 15 Jun 2006 | CNY | 4.55 | 4.65 | 4.49 | 4.57 | 4.5609 | +0.05 (+1.11%) | 3,081,357 |
