| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jul 2006 | CNY | 3.4583 | 3.4583 | 3.3083 | 3.325 | 3.325 | -0.133 (-3.85%) | 1,508,720 |
| 18 Jul 2006 | CNY | 3.3833 | 3.475 | 3.3833 | 3.4583 | 3.4583 | +0.058 (+1.71%) | 1,097,073 |
| 17 Jul 2006 | CNY | 3.3583 | 3.4167 | 3.3333 | 3.4 | 3.4 | +0.025 (+0.74%) | 1,108,366 |
| 14 Jul 2006 | CNY | 3.3917 | 3.4167 | 3.275 | 3.375 | 3.375 | -0.033 (-0.98%) | 2,107,886 |
| 13 Jul 2006 | CNY | 3.7167 | 3.7667 | 3.4083 | 3.4083 | 3.4083 | -0.375 (-9.91%) | 3,311,908 |
| 12 Jul 2006 | CNY | 3.75 | 3.8 | 3.65 | 3.7833 | 3.7833 | +0.1 (+2.71%) | 3,716,121 |
| 11 Jul 2006 | CNY | 3.7083 | 3.7833 | 3.625 | 3.6833 | 3.6833 | -0.05 (-1.34%) | 1,708,148 |
| 10 Jul 2006 | CNY | 3.7583 | 3.7667 | 3.65 | 3.7333 | 3.7333 | -0.017 (-0.45%) | 2,287,417 |
| 7 Jul 2006 | CNY | 3.6083 | 3.7833 | 3.6 | 3.75 | 3.75 | +0.117 (+3.21%) | 3,747,344 |
| 6 Jul 2006 | CNY | 3.5417 | 3.7083 | 3.5167 | 3.6333 | 3.6333 | +0.092 (+2.59%) | 2,781,436 |
| 5 Jul 2006 | CNY | 3.5 | 3.575 | 3.425 | 3.5417 | 3.5417 | +0.033 (+0.95%) | 1,798,196 |
| 4 Jul 2006 | CNY | 3.6417 | 3.6417 | 3.5 | 3.5083 | 3.5083 | -0.117 (-3.22%) | 1,954,932 |
| 3 Jul 2006 | CNY | 3.5833 | 3.625 | 3.525 | 3.625 | 3.625 | +0.042 (+1.16%) | 1,982,521 |
| 30 Jun 2006 | CNY | 3.5917 | 3.65 | 3.5583 | 3.5833 | 3.5833 | -0.075 (-2.05%) | 1,989,744 |
| 29 Jun 2006 | CNY | 3.6083 | 3.6667 | 3.5417 | 3.6583 | 3.6583 | +0.042 (+1.15%) | 2,776,321 |
| 27 Jun 2006 | CNY | 3.5583 | 3.6667 | 3.5 | 3.6167 | 3.6167 | +0.083 (+2.36%) | 2,623,692 |
| 26 Jun 2006 | CNY | 3.5 | 3.5833 | 3.4667 | 3.5333 | 3.5333 | +0.058 (+1.68%) | 1,346,050 |
| 23 Jun 2006 | CNY | 3.4083 | 3.4833 | 3.3917 | 3.475 | 3.475 | +0.067 (+1.96%) | 1,059,600 |
| 22 Jun 2006 | CNY | 3.4417 | 3.5 | 3.4 | 3.4083 | 3.4083 | -0.058 (-1.68%) | 990,019 |
| 21 Jun 2006 | CNY | 3.4833 | 3.525 | 3.4333 | 3.4667 | 3.4667 | -0.05 (-1.42%) | 1,280,560 |
| 20 Jun 2006 | CNY | 3.5 | 3.525 | 3.4417 | 3.5167 | 3.5167 | +0.017 (+0.48%) | 1,268,913 |
| 19 Jun 2006 | CNY | 3.4417 | 3.5417 | 3.4 | 3.5 | 3.5 | +0.058 (+1.69%) | 1,490,060 |
| 16 Jun 2006 | CNY | 3.375 | 3.4833 | 3.375 | 3.4417 | 3.4417 | +0.075 (+2.23%) | 1,392,544 |
| 15 Jun 2006 | CNY | 3.425 | 3.475 | 3.3333 | 3.3667 | 3.3667 | -0.05 (-1.46%) | 1,383,256 |
| 14 Jun 2006 | CNY | 3.375 | 3.4417 | 3.3333 | 3.4167 | 3.4167 | +0.033 (+0.99%) | 1,255,718 |
| 13 Jun 2006 | CNY | 3.4833 | 3.5 | 3.3333 | 3.3833 | 3.3833 | -0.05 (-1.46%) | 1,653,070 |
| 12 Jun 2006 | CNY | 3.4167 | 3.5083 | 3.4083 | 3.4333 | 3.4333 | -0.067 (-1.91%) | 1,771,840 |
| 9 Jun 2006 | CNY | 3.7917 | 3.7917 | 3.4833 | 3.5 | 3.5 | -0.308 (-8.10%) | 3,180,160 |
| 8 Jun 2006 | CNY | 3.7917 | 3.8833 | 3.5833 | 3.8083 | 3.8083 | -0.033 (-0.87%) | 6,493,113 |
| 7 Jun 2006 | CNY | 3.9833 | 4 | 3.5833 | 3.8417 | 3.8417 | -0.142 (-3.55%) | 5,554,171 |
