| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Aug 2006 | CNY | 3.6918 | 3.7513 | 3.6587 | 3.6851 | 3.6851 | -0.013 (-0.36%) | 15,451,966 |
| 31 Jul 2006 | CNY | 3.7579 | 3.7712 | 3.6785 | 3.6984 | 3.6984 | -0.053 (-1.41%) | 16,081,268 |
| 28 Jul 2006 | CNY | 3.7778 | 3.8042 | 3.705 | 3.7513 | 3.7513 | -0.026 (-0.70%) | 13,374,541 |
| 27 Jul 2006 | CNY | 3.8505 | 3.8638 | 3.7579 | 3.7778 | 3.7778 | -0.059 (-1.55%) | 13,717,308 |
| 26 Jul 2006 | CNY | 3.8572 | 3.8836 | 3.8307 | 3.8373 | 3.8373 | -0.02 (-0.52%) | 12,233,934 |
| 25 Jul 2006 | CNY | 3.8109 | 3.8638 | 3.7778 | 3.8572 | 3.8572 | +0.073 (+1.92%) | 23,386,751 |
| 24 Jul 2006 | CNY | 3.7579 | 3.7976 | 3.705 | 3.7844 | 3.7844 | 0.0 (0.0%) | 14,004,928 |
| 21 Jul 2006 | CNY | 3.7778 | 3.791 | 3.7579 | 3.7844 | 3.7844 | +0.013 (+0.35%) | 13,981,775 |
| 20 Jul 2006 | CNY | 3.7712 | 3.8109 | 3.7381 | 3.7712 | 3.7712 | +0.007 (+0.18%) | 14,622,101 |
| 19 Jul 2006 | CNY | 3.8902 | 3.9101 | 3.7579 | 3.7645 | 3.7645 | -0.099 (-2.57%) | 27,525,767 |
| 18 Jul 2006 | CNY | 3.8373 | 3.877 | 3.8042 | 3.8638 | 3.8638 | +0.013 (+0.35%) | 17,339,585 |
| 17 Jul 2006 | CNY | 3.8307 | 3.8638 | 3.7844 | 3.8505 | 3.8505 | +0.013 (+0.34%) | 18,617,823 |
| 14 Jul 2006 | CNY | 3.8109 | 3.8704 | 3.7844 | 3.8373 | 3.8373 | +0.026 (+0.69%) | 23,702,406 |
| 13 Jul 2006 | CNY | 4.0226 | 4.0292 | 3.7976 | 3.8109 | 3.8109 | -0.212 (-5.26%) | 48,290,690 |
| 12 Jul 2006 | CNY | 4.0093 | 4.0689 | 4.0093 | 4.0226 | 4.0226 | +0.04 (+1.00%) | 57,185,622 |
| 11 Jul 2006 | CNY | 3.9101 | 4.0159 | 3.8902 | 3.9829 | 3.9829 | +0.073 (+1.86%) | 33,619,646 |
| 10 Jul 2006 | CNY | 3.9167 | 3.9564 | 3.8902 | 3.9101 | 3.9101 | -0.013 (-0.34%) | 16,542,595 |
| 7 Jul 2006 | CNY | 3.9763 | 3.9829 | 3.9035 | 3.9233 | 3.9233 | -0.04 (-1.00%) | 26,925,377 |
| 6 Jul 2006 | CNY | 3.9035 | 3.9696 | 3.8969 | 3.963 | 3.963 | +0.073 (+1.87%) | 24,636,053 |
| 5 Jul 2006 | CNY | 4.0093 | 4.0093 | 3.8836 | 3.8902 | 3.8902 | -0.139 (-3.45%) | 66,047,266 |
| 4 Jul 2006 | CNY | 4.0755 | 4.102 | 4.0093 | 4.0292 | 4.0292 | -0.046 (-1.14%) | 28,372,565 |
| 3 Jul 2006 | CNY | 4.0689 | 4.0887 | 4.0226 | 4.0755 | 4.0755 | +0.013 (+0.32%) | 28,192,575 |
| 30 Jun 2006 | CNY | 4.1681 | 4.2078 | 4.0358 | 4.0623 | 4.0623 | 0.0 (0.0%) | 45,169,960 |
| 29 Jun 2006 | CNY | 4.0358 | 4.1086 | 4.0226 | 4.0623 | 4.0623 | +0.033 (+0.82%) | 46,044,238 |
| 28 Jun 2006 | CNY | 3.9167 | 4.0424 | 3.8704 | 4.0292 | 4.0292 | +0.126 (+3.22%) | 27,532,915 |
| 27 Jun 2006 | CNY | 3.9564 | 3.9696 | 3.8704 | 3.9035 | 3.9035 | -0.04 (-1.01%) | 15,685,342 |
| 26 Jun 2006 | CNY | 3.9498 | 3.9829 | 3.8902 | 3.9432 | 3.9432 | -0.059 (-1.49%) | 19,195,093 |
| 23 Jun 2006 | CNY | 3.9829 | 4.0093 | 3.9299 | 4.0027 | 4.0027 | +0.04 (+1.00%) | 13,972,259 |
| 22 Jun 2006 | CNY | 4.0027 | 4.0226 | 3.9498 | 3.963 | 3.963 | -0.026 (-0.66%) | 13,084,228 |
| 21 Jun 2006 | CNY | 4.0358 | 4.0424 | 3.9498 | 3.9895 | 3.9895 | -0.033 (-0.82%) | 22,058,231 |
