| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Aug 2006 | CNY | 7.85 | 8.05 | 7.31 | 7.63 | 7.63 | -0.3 (-3.78%) | 3,223,129 |
| 31 Jul 2006 | CNY | 7.92 | 8.35 | 7.8 | 7.93 | 7.93 | -0.02 (-0.25%) | 5,892,583 |
| 28 Jul 2006 | CNY | 7.48 | 8.15 | 7.47 | 7.95 | 7.95 | +0.42 (+5.58%) | 10,294,415 |
| 27 Jul 2006 | CNY | 7.59 | 7.8 | 7.36 | 7.53 | 7.53 | -0.09 (-1.18%) | 3,033,153 |
| 26 Jul 2006 | CNY | 7.35 | 7.78 | 7.28 | 7.62 | 7.62 | +0.36 (+4.96%) | 5,771,089 |
| 25 Jul 2006 | CNY | 7.05 | 7.35 | 7.01 | 7.26 | 7.26 | +0.25 (+3.57%) | 1,871,562 |
| 24 Jul 2006 | CNY | 7.05 | 7.07 | 6.8 | 7.01 | 7.01 | -0.09 (-1.27%) | 488,030 |
| 21 Jul 2006 | CNY | 7.14 | 7.18 | 7.06 | 7.1 | 7.1 | -0.04 (-0.56%) | 457,348 |
| 20 Jul 2006 | CNY | 7.1 | 7.17 | 7 | 7.14 | 7.14 | +0.04 (+0.56%) | 555,341 |
| 19 Jul 2006 | CNY | 7.25 | 7.25 | 7.03 | 7.1 | 7.1 | -0.19 (-2.61%) | 912,063 |
| 18 Jul 2006 | CNY | 7.09 | 7.3 | 6.96 | 7.29 | 7.29 | +0.2 (+2.82%) | 2,126,346 |
| 17 Jul 2006 | CNY | 6.74 | 7.1 | 6.62 | 7.09 | 7.09 | +0.34 (+5.04%) | 1,327,436 |
| 14 Jul 2006 | CNY | 6.6 | 6.88 | 6.52 | 6.75 | 6.75 | +0.08 (+1.20%) | 834,046 |
| 13 Jul 2006 | CNY | 7.2 | 7.2 | 6.66 | 6.67 | 6.67 | -0.53 (-7.36%) | 1,875,190 |
| 12 Jul 2006 | CNY | 7.24 | 7.26 | 7.03 | 7.2 | 7.2 | -0.04 (-0.55%) | 1,478,712 |
| 11 Jul 2006 | CNY | 7.16 | 7.33 | 7.13 | 7.24 | 7.24 | +0.05 (+0.70%) | 1,253,090 |
| 10 Jul 2006 | CNY | 7.19 | 7.23 | 7.11 | 7.19 | 7.19 | -0.01 (-0.14%) | 1,053,627 |
| 7 Jul 2006 | CNY | 7.35 | 7.36 | 7.17 | 7.2 | 7.2 | -0.15 (-2.04%) | 1,372,300 |
| 6 Jul 2006 | CNY | 7.17 | 7.38 | 7.17 | 7.35 | 7.35 | +0.19 (+2.65%) | 1,547,225 |
| 5 Jul 2006 | CNY | 7.4 | 7.47 | 7.09 | 7.16 | 7.16 | -0.24 (-3.24%) | 1,778,461 |
| 4 Jul 2006 | CNY | 7.32 | 7.58 | 7.31 | 7.4 | 7.4 | +0.1 (+1.37%) | 2,584,612 |
| 3 Jul 2006 | CNY | 7.26 | 7.33 | 7.22 | 7.3 | 7.3 | 0.0 (0.0%) | 1,836,524 |
| 30 Jun 2006 | CNY | 7.27 | 7.33 | 7.16 | 7.3 | 7.3 | -0.01 (-0.14%) | 1,881,058 |
| 29 Jun 2006 | CNY | 7.26 | 7.46 | 7.26 | 7.31 | 7.31 | +0.05 (+0.69%) | 2,386,079 |
| 28 Jun 2006 | CNY | 7.25 | 7.28 | 6.98 | 7.26 | 7.26 | +0.01 (+0.14%) | 1,548,581 |
| 27 Jun 2006 | CNY | 7.49 | 7.55 | 7.22 | 7.25 | 7.25 | -0.13 (-1.76%) | 1,908,338 |
| 26 Jun 2006 | CNY | 7.1 | 7.45 | 7.1 | 7.38 | 7.38 | +0.27 (+3.80%) | 3,013,492 |
| 23 Jun 2006 | CNY | 6.98 | 7.16 | 6.87 | 7.11 | 7.11 | +0.11 (+1.57%) | 2,089,184 |
| 22 Jun 2006 | CNY | 7 | 7.09 | 6.85 | 7 | 7 | -0.01 (-0.14%) | 1,172,120 |
| 21 Jun 2006 | CNY | 7.06 | 7.07 | 6.93 | 7.01 | 7.01 | -0.05 (-0.71%) | 1,727,920 |
