| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2006 | CNY | 4.9546 | 5.0636 | 4.8636 | 4.8773 | 4.8773 | -0.091 (-1.83%) | 10,870,252 |
| 11 Jul 2006 | CNY | 5.0364 | 5.0455 | 4.8636 | 4.9682 | 4.9682 | -0.064 (-1.26%) | 11,398,235 |
| 10 Jul 2006 | CNY | 5.1364 | 5.2727 | 5.0227 | 5.0318 | 5.0318 | -0.1 (-1.95%) | 9,819,625 |
| 7 Jul 2006 | CNY | 5.0909 | 5.2955 | 5.0591 | 5.1318 | 5.1318 | +0.054 (+1.07%) | 16,601,332 |
| 6 Jul 2006 | CNY | 4.8636 | 5.0909 | 4.8636 | 5.0773 | 5.0773 | +0.25 (+5.18%) | 16,300,776 |
| 5 Jul 2006 | CNY | 4.9636 | 4.9955 | 4.7864 | 4.8273 | 4.8273 | -0.277 (-5.43%) | 11,109,648 |
| 4 Jul 2006 | CNY | 5.0909 | 5.2046 | 5.0227 | 5.1046 | 5.1046 | +0.05 (+0.99%) | 17,090,946 |
| 3 Jul 2006 | CNY | 5.0591 | 5.15 | 4.9909 | 5.0545 | 5.0545 | +0.004 (+0.09%) | 15,367,204 |
| 30 Jun 2006 | CNY | 4.8864 | 5.1136 | 4.8682 | 5.05 | 5.05 | +0.195 (+4.03%) | 34,584,675 |
| 29 Jun 2006 | CNY | 4.8182 | 4.9 | 4.7636 | 4.8546 | 4.8546 | +0.05 (+1.04%) | 19,128,034 |
| 28 Jun 2006 | CNY | 4.6409 | 4.8636 | 4.6046 | 4.8045 | 4.8045 | +0.141 (+3.02%) | 19,728,616 |
| 27 Jun 2006 | CNY | 4.6636 | 4.75 | 4.55 | 4.6636 | 4.6636 | 0.0 (0.0%) | 13,177,018 |
| 26 Jun 2006 | CNY | 4.5818 | 4.7682 | 4.5818 | 4.6636 | 4.6636 | +0.059 (+1.28%) | 19,904,779 |
| 23 Jun 2006 | CNY | 4.3318 | 4.6318 | 4.2955 | 4.6046 | 4.6046 | +0.318 (+7.42%) | 26,167,246 |
| 22 Jun 2006 | CNY | 4.1955 | 4.2909 | 4.1545 | 4.2864 | 4.2864 | +0.086 (+2.06%) | 7,735,389 |
| 21 Jun 2006 | CNY | 4.2682 | 4.2727 | 4.15 | 4.2 | 4.2 | -0.064 (-1.49%) | 8,174,740 |
| 20 Jun 2006 | CNY | 4.3182 | 4.3546 | 4.2046 | 4.2636 | 4.2636 | -0.009 (-0.21%) | 7,934,850 |
| 16 Jun 2006 | CNY | 4.1727 | 4.2773 | 4.1727 | 4.2727 | 4.2727 | +0.109 (+2.62%) | 7,052,801 |
| 15 Jun 2006 | CNY | 4.15 | 4.2 | 4.1273 | 4.1636 | 4.1636 | +0.027 (+0.66%) | 4,014,012 |
| 14 Jun 2006 | CNY | 4.1182 | 4.1636 | 4.0864 | 4.1364 | 4.1364 | +0.005 (+0.11%) | 5,365,569 |
| 13 Jun 2006 | CNY | 4.1545 | 4.1864 | 4.1 | 4.1318 | 4.1318 | -0.009 (-0.22%) | 5,895,278 |
| 12 Jun 2006 | CNY | 4.2136 | 4.2727 | 4.0864 | 4.1409 | 4.1409 | -0.118 (-2.78%) | 16,541,654 |
| 9 Jun 2006 | CNY | 4.4818 | 4.4818 | 4.2455 | 4.2591 | 4.2591 | -0.223 (-4.97%) | 12,352,494 |
| 8 Jun 2006 | CNY | 4.3546 | 4.4909 | 4.3182 | 4.4818 | 4.4818 | +0.114 (+2.60%) | 11,693,281 |
| 7 Jun 2006 | CNY | 4.6955 | 4.7546 | 4.3636 | 4.3682 | 4.3682 | -0.327 (-6.97%) | 16,899,568 |
| 6 Jun 2006 | CNY | 4.8546 | 4.8864 | 4.6591 | 4.6955 | 4.6955 | -0.204 (-4.17%) | 20,462,972 |
| 5 Jun 2006 | CNY | 4.8273 | 4.95 | 4.7818 | 4.9 | 4.9 | +0.1 (+2.08%) | 18,687,684 |
| 2 Jun 2006 | CNY | 4.7636 | 4.8318 | 4.6727 | 4.8 | 4.8 | +0.123 (+2.62%) | 31,157,293 |
| 1 Jun 2006 | CNY | 4.5227 | 4.7455 | 4.4773 | 4.6773 | 4.6773 | +0.145 (+3.21%) | 22,906,785 |
| 31 May 2006 | CNY | 4.7727 | 4.8091 | 4.5046 | 4.5318 | 4.5318 | -0.032 (-0.70%) | 19,842,926 |
