| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2006 | CNY | 4.3982 | 4.4329 | 4.2535 | 4.3171 | 4.3171 | -0.052 (-1.19%) | 17,876,446 |
| 10 Aug 2006 | CNY | 4.3576 | 4.4097 | 4.294 | 4.3692 | 4.3692 | +0.023 (+0.53%) | 16,595,705 |
| 9 Aug 2006 | CNY | 4.2535 | 4.4213 | 4.2477 | 4.3461 | 4.3461 | +0.174 (+4.16%) | 54,707,360 |
| 8 Aug 2006 | CNY | 3.9699 | 4.1782 | 3.9699 | 4.1725 | 4.1725 | +0.208 (+5.26%) | 27,069,444 |
| 7 Aug 2006 | CNY | 4.0509 | 4.0509 | 3.9352 | 3.9641 | 3.9641 | -0.104 (-2.56%) | 21,883,549 |
| 4 Aug 2006 | CNY | 4.2766 | 4.2766 | 4.0567 | 4.0683 | 4.0683 | -0.185 (-4.35%) | 20,096,911 |
| 3 Aug 2006 | CNY | 4.3171 | 4.3519 | 4.1956 | 4.2535 | 4.2535 | -0.058 (-1.34%) | 11,388,696 |
| 2 Aug 2006 | CNY | 4.2882 | 4.3345 | 4.184 | 4.3113 | 4.3113 | +0.052 (+1.22%) | 23,735,586 |
| 1 Aug 2006 | CNY | 4.2361 | 4.4155 | 4.2361 | 4.2593 | 4.2593 | -0.069 (-1.60%) | 14,177,317 |
| 31 Jul 2006 | CNY | 4.5718 | 4.5776 | 4.2824 | 4.3287 | 4.3287 | -0.249 (-5.44%) | 27,614,869 |
| 28 Jul 2006 | CNY | 4.7164 | 4.7512 | 4.5139 | 4.5776 | 4.5776 | -0.174 (-3.65%) | 37,827,098 |
| 27 Jul 2006 | CNY | 4.8322 | 4.8901 | 4.6933 | 4.7512 | 4.7512 | -0.093 (-1.91%) | 24,104,639 |
| 26 Jul 2006 | CNY | 4.8438 | 4.8727 | 4.7454 | 4.8438 | 4.8438 | +0.029 (+0.60%) | 18,983,678 |
| 25 Jul 2006 | CNY | 4.6528 | 4.9595 | 4.6528 | 4.8148 | 4.8148 | +0.168 (+3.61%) | 31,088,347 |
| 24 Jul 2006 | CNY | 4.7107 | 4.7107 | 4.5891 | 4.647 | 4.647 | -0.133 (-2.78%) | 26,151,192 |
| 21 Jul 2006 | CNY | 4.7512 | 4.8495 | 4.728 | 4.7801 | 4.7801 | +0.029 (+0.61%) | 12,726,752 |
| 20 Jul 2006 | CNY | 4.7801 | 4.8901 | 4.6991 | 4.7512 | 4.7512 | -0.006 (-0.12%) | 18,329,226 |
| 19 Jul 2006 | CNY | 5.0116 | 5.0232 | 4.6933 | 4.7569 | 4.7569 | -0.255 (-5.08%) | 30,287,174 |
| 18 Jul 2006 | CNY | 4.8611 | 5.1273 | 4.8032 | 5.0116 | 5.0116 | +0.156 (+3.22%) | 46,156,571 |
| 17 Jul 2006 | CNY | 4.7222 | 4.9074 | 4.6586 | 4.8553 | 4.8553 | +0.11 (+2.32%) | 29,926,879 |
| 14 Jul 2006 | CNY | 4.6296 | 4.8553 | 4.5602 | 4.7454 | 4.7454 | +0.023 (+0.49%) | 33,692,592 |
| 13 Jul 2006 | CNY | 5.2373 | 5.2373 | 4.7222 | 4.7222 | 4.7222 | -0.527 (-10.03%) | 76,668,548 |
| 12 Jul 2006 | CNY | 5.3762 | 5.4572 | 5.2083 | 5.2488 | 5.2488 | -0.052 (-0.98%) | 37,682,083 |
| 11 Jul 2006 | CNY | 5.3299 | 5.3299 | 5.2083 | 5.3009 | 5.3009 | -0.029 (-0.54%) | 32,476,178 |
| 10 Jul 2006 | CNY | 5.3762 | 5.5093 | 5.1794 | 5.3299 | 5.3299 | -0.098 (-1.81%) | 35,592,345 |
| 7 Jul 2006 | CNY | 5.5035 | 5.5729 | 5.3819 | 5.4282 | 5.4282 | -0.064 (-1.16%) | 27,954,851 |
| 6 Jul 2006 | CNY | 5.2604 | 5.5845 | 5.1968 | 5.4919 | 5.4919 | +0.191 (+3.60%) | 49,682,693 |
| 5 Jul 2006 | CNY | 5.191 | 5.3472 | 5.0174 | 5.3009 | 5.3009 | +0.098 (+1.89%) | 43,808,195 |
| 4 Jul 2006 | CNY | 5.3819 | 5.3819 | 5.0926 | 5.2026 | 5.2026 | -0.127 (-2.39%) | 58,489,485 |
| 3 Jul 2006 | CNY | 4.8901 | 5.3472 | 4.8901 | 5.3299 | 5.3299 | +0.469 (+9.64%) | 71,874,971 |
