| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2006 | CNY | 3.4929 | 3.6193 | 3.4177 | 3.6159 | 3.6159 | +0.079 (+2.22%) | 6,301,573 |
| 19 Jul 2006 | CNY | 3.674 | 3.797 | 3.5031 | 3.5373 | 3.5373 | -0.068 (-1.89%) | 5,679,851 |
| 18 Jul 2006 | CNY | 3.6569 | 3.6569 | 3.5441 | 3.6056 | 3.6056 | -0.051 (-1.40%) | 5,270,098 |
| 17 Jul 2006 | CNY | 3.5578 | 3.6706 | 3.5578 | 3.6569 | 3.6569 | +0.034 (+0.94%) | 2,536,014 |
| 14 Jul 2006 | CNY | 3.6227 | 3.674 | 3.527 | 3.6227 | 3.6227 | -0.017 (-0.47%) | 4,450,637 |
| 13 Jul 2006 | CNY | 3.8278 | 3.9235 | 3.5886 | 3.6398 | 3.6398 | -0.205 (-5.33%) | 10,390,721 |
| 12 Jul 2006 | CNY | 3.9303 | 3.944 | 3.7936 | 3.8449 | 3.8449 | -0.061 (-1.57%) | 11,479,191 |
| 11 Jul 2006 | CNY | 3.838 | 3.9269 | 3.8005 | 3.9064 | 3.9064 | +0.085 (+2.24%) | 5,089,051 |
| 10 Jul 2006 | CNY | 3.9303 | 3.9303 | 3.7936 | 3.821 | 3.821 | -0.079 (-2.02%) | 5,445,566 |
| 7 Jul 2006 | CNY | 3.9816 | 4.0089 | 3.8722 | 3.8996 | 3.8996 | -0.075 (-1.89%) | 5,990,010 |
| 6 Jul 2006 | CNY | 3.8346 | 4.0123 | 3.7629 | 3.9748 | 3.9748 | +0.116 (+3.01%) | 5,789,660 |
| 5 Jul 2006 | CNY | 3.9235 | 3.9816 | 3.8107 | 3.8586 | 3.8586 | -0.123 (-3.09%) | 6,854,218 |
| 4 Jul 2006 | CNY | 4.067 | 4.1046 | 3.9713 | 3.9816 | 3.9816 | -0.089 (-2.18%) | 9,262,900 |
| 3 Jul 2006 | CNY | 3.9645 | 4.1422 | 3.9167 | 4.0705 | 4.0705 | +0.044 (+1.11%) | 12,772,929 |
| 29 Jun 2006 | CNY | 3.9645 | 4.1456 | 3.9474 | 4.026 | 4.026 | +0.058 (+1.46%) | 11,063,922 |
| 28 Jun 2006 | CNY | 3.985 | 4.067 | 3.9132 | 3.9679 | 3.9679 | -0.038 (-0.94%) | 5,727,220 |
| 27 Jun 2006 | CNY | 3.9884 | 4.0294 | 3.9235 | 4.0055 | 4.0055 | +0.01 (+0.26%) | 8,010,091 |
| 26 Jun 2006 | CNY | 3.8688 | 4.0089 | 3.7936 | 3.9953 | 3.9953 | +0.15 (+3.91%) | 17,412,823 |
| 23 Jun 2006 | CNY | 3.6569 | 3.9303 | 3.6056 | 3.8449 | 3.8449 | +0.198 (+5.44%) | 15,701,956 |
| 22 Jun 2006 | CNY | 3.5886 | 3.6569 | 3.5305 | 3.6467 | 3.6467 | +0.017 (+0.47%) | 6,860,372 |
| 21 Jun 2006 | CNY | 3.7424 | 3.7424 | 3.5817 | 3.6296 | 3.6296 | -0.143 (-3.80%) | 11,012,168 |
| 20 Jun 2006 | CNY | 3.7936 | 3.8415 | 3.6911 | 3.7731 | 3.7731 | -0.021 (-0.54%) | 5,313,760 |
| 19 Jun 2006 | CNY | 3.6227 | 3.862 | 3.6091 | 3.7936 | 3.7936 | +0.075 (+2.02%) | 8,241,283 |
| 16 Jun 2006 | CNY | 3.6262 | 3.7765 | 3.6227 | 3.7184 | 3.7184 | +0.113 (+3.13%) | 9,021,707 |
| 15 Jun 2006 | CNY | 3.4519 | 3.7936 | 3.4519 | 3.6056 | 3.6056 | +0.154 (+4.45%) | 12,429,089 |
| 14 Jun 2006 | CNY | 3.3698 | 3.4689 | 3.3596 | 3.4519 | 3.4519 | +0.021 (+0.60%) | 7,421,883 |
| 13 Jun 2006 | CNY | 3.3493 | 3.5065 | 3.2468 | 3.4313 | 3.4313 | +0.055 (+1.62%) | 12,181,830 |
| 12 Jun 2006 | CNY | 3.4655 | 3.5441 | 3.3562 | 3.3767 | 3.3767 | -0.164 (-4.63%) | 12,069,695 |
| 9 Jun 2006 | CNY | 3.7663 | 3.7663 | 3.2844 | 3.5407 | 3.5407 | -0.397 (-10.07%) | 38,605,464 |
| 18 May 2006 | CNY | 3.9645 | 4.0985 | 3.7868 | 3.9372 | 3.9372 | -0.087 (-2.17%) | 27,593,208 |
