| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2006 | CNY | 3.71 | 3.72 | 3.5 | 3.51 | 3.51 | -0.22 (-5.90%) | 4,397,424 |
| 28 Jul 2006 | CNY | 3.79 | 3.82 | 3.67 | 3.73 | 3.73 | -0.04 (-1.06%) | 3,682,434 |
| 27 Jul 2006 | CNY | 3.9 | 3.93 | 3.75 | 3.77 | 3.77 | -0.11 (-2.84%) | 10,331,509 |
| 26 Jul 2006 | CNY | 3.82 | 3.88 | 3.78 | 3.88 | 3.88 | +0.08 (+2.11%) | 5,018,467 |
| 25 Jul 2006 | CNY | 3.74 | 3.83 | 3.73 | 3.8 | 3.8 | +0.06 (+1.60%) | 4,644,438 |
| 24 Jul 2006 | CNY | 3.78 | 3.79 | 3.67 | 3.74 | 3.74 | -0.08 (-2.09%) | 5,591,697 |
| 21 Jul 2006 | CNY | 3.75 | 3.85 | 3.74 | 3.82 | 3.82 | +0.06 (+1.60%) | 6,087,030 |
| 20 Jul 2006 | CNY | 3.6 | 3.77 | 3.6 | 3.76 | 3.76 | +0.11 (+3.01%) | 5,153,080 |
| 19 Jul 2006 | CNY | 3.78 | 3.84 | 3.63 | 3.65 | 3.65 | -0.19 (-4.95%) | 5,434,857 |
| 18 Jul 2006 | CNY | 3.89 | 3.89 | 3.77 | 3.84 | 3.84 | -0.06 (-1.54%) | 6,244,809 |
| 17 Jul 2006 | CNY | 3.88 | 4.01 | 3.72 | 3.9 | 3.9 | -1.22 (-23.83%) | 11,396,184 |
| 8 Jun 2006 | CNY | 5.06 | 5.19 | 5.01 | 5.12 | 5.12 | +0.01 (+0.20%) | 9,565,118 |
| 7 Jun 2006 | CNY | 5.39 | 5.51 | 5.01 | 5.11 | 5.11 | -0.28 (-5.19%) | 9,694,297 |
| 6 Jun 2006 | CNY | 5.5 | 5.56 | 5.37 | 5.39 | 5.39 | -0.11 (-2%) | 5,990,273 |
| 5 Jun 2006 | CNY | 5.45 | 5.55 | 5.37 | 5.5 | 5.5 | +0.1 (+1.85%) | 6,779,334 |
| 2 Jun 2006 | CNY | 5.48 | 5.62 | 5.3 | 5.4 | 5.4 | +0.19 (+3.65%) | 16,799,281 |
| 1 Jun 2006 | CNY | 5.21 | 5.21 | 5 | 5.21 | 5.21 | +0.47 (+9.92%) | 5,331,261 |
| 19 May 2006 | CNY | 4.7 | 4.76 | 4.6 | 4.74 | 4.74 | +0.07 (+1.50%) | 8,821,550 |
| 18 May 2006 | CNY | 4.32 | 4.79 | 4.24 | 4.67 | 4.67 | +0.32 (+7.36%) | 12,850,094 |
| 17 May 2006 | CNY | 4.24 | 4.39 | 4.22 | 4.35 | 4.35 | +0.11 (+2.59%) | 5,132,444 |
| 16 May 2006 | CNY | 4.58 | 4.58 | 4.21 | 4.24 | 4.24 | -0.35 (-7.63%) | 9,719,097 |
| 15 May 2006 | CNY | 4.22 | 4.6 | 4.21 | 4.59 | 4.59 | +0.41 (+9.81%) | 11,707,546 |
| 12 May 2006 | CNY | 4.1 | 4.18 | 4.05 | 4.18 | 4.18 | +0.11 (+2.70%) | 4,802,254 |
| 11 May 2006 | CNY | 4.09 | 4.28 | 4.06 | 4.07 | 4.07 | -0.03 (-0.73%) | 6,088,807 |
| 10 May 2006 | CNY | 4.05 | 4.18 | 3.96 | 4.1 | 4.1 | +0.05 (+1.23%) | 5,767,716 |
| 9 May 2006 | CNY | 3.91 | 4.06 | 3.87 | 4.05 | 4.05 | +0.14 (+3.58%) | 6,196,127 |
| 8 May 2006 | CNY | 3.8 | 3.91 | 3.78 | 3.91 | 3.91 | +0.11 (+2.89%) | 4,164,606 |
| 28 Apr 2006 | CNY | 3.79 | 3.85 | 3.72 | 3.8 | 3.8 | -0.03 (-0.78%) | 2,494,258 |
| 27 Apr 2006 | CNY | 3.85 | 3.87 | 3.78 | 3.83 | 3.83 | +0.07 (+1.86%) | 2,610,492 |
| 25 Apr 2006 | CNY | 3.81 | 3.82 | 3.73 | 3.76 | 3.76 | -0.06 (-1.57%) | 2,909,985 |
