| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Aug 2006 | CNY | 3.7267 | 3.73 | 3.4533 | 3.5 | 3.5 | -0.167 (-4.55%) | 14,779,320 |
| 3 Aug 2006 | CNY | 3.81 | 3.81 | 3.66 | 3.6667 | 3.6667 | -0.103 (-2.74%) | 13,937,058 |
| 2 Aug 2006 | CNY | 3.6933 | 3.8 | 3.65 | 3.77 | 3.77 | +0.08 (+2.17%) | 17,016,960 |
| 1 Aug 2006 | CNY | 3.8 | 3.8667 | 3.6767 | 3.69 | 3.69 | -0.1 (-2.64%) | 14,788,575 |
| 31 Jul 2006 | CNY | 4.1233 | 4.1233 | 3.7867 | 3.79 | 3.79 | -0.333 (-8.08%) | 18,964,245 |
| 28 Jul 2006 | CNY | 4.2333 | 4.2933 | 4.1133 | 4.1233 | 4.1233 | -0.09 (-2.14%) | 13,762,197 |
| 27 Jul 2006 | CNY | 4.3067 | 4.38 | 4.1667 | 4.2133 | 4.2133 | -0.09 (-2.09%) | 14,620,371 |
| 26 Jul 2006 | CNY | 4.4133 | 4.4333 | 4.2767 | 4.3033 | 4.3033 | -0.11 (-2.49%) | 12,424,155 |
| 25 Jul 2006 | CNY | 4.3667 | 4.4467 | 4.3333 | 4.4133 | 4.4133 | +0.05 (+1.15%) | 14,563,746 |
| 24 Jul 2006 | CNY | 4.22 | 4.4033 | 4.1333 | 4.3633 | 4.3633 | +0.143 (+3.40%) | 15,392,334 |
| 21 Jul 2006 | CNY | 4.2467 | 4.31 | 4.17 | 4.22 | 4.22 | -0.027 (-0.63%) | 17,501,523 |
| 20 Jul 2006 | CNY | 4.4067 | 4.5033 | 4.2267 | 4.2467 | 4.2467 | -0.2 (-4.50%) | 29,523,852 |
| 19 Jul 2006 | CNY | 4.57 | 4.64 | 4.38 | 4.4467 | 4.4467 | -0.11 (-2.41%) | 14,428,236 |
| 18 Jul 2006 | CNY | 4.6033 | 4.6267 | 4.5033 | 4.5567 | 4.5567 | -0.077 (-1.65%) | 10,515,519 |
| 17 Jul 2006 | CNY | 4.57 | 4.7267 | 4.5 | 4.6333 | 4.6333 | +0.07 (+1.53%) | 15,160,644 |
| 14 Jul 2006 | CNY | 4.4933 | 4.6833 | 4.4333 | 4.5633 | 4.5633 | -0.047 (-1.01%) | 20,636,016 |
| 13 Jul 2006 | CNY | 5.1233 | 5.16 | 4.61 | 4.61 | 4.61 | -0.513 (-10.02%) | 38,227,527 |
| 12 Jul 2006 | CNY | 5.0067 | 5.25 | 5.0067 | 5.1233 | 5.1233 | +0.14 (+2.81%) | 35,751,882 |
| 11 Jul 2006 | CNY | 4.91 | 5.0633 | 4.89 | 4.9833 | 4.9833 | +0.093 (+1.91%) | 15,268,674 |
| 10 Jul 2006 | CNY | 4.9433 | 5.1 | 4.8333 | 4.89 | 4.89 | -0.053 (-1.08%) | 15,977,460 |
| 7 Jul 2006 | CNY | 5.1133 | 5.1167 | 4.9 | 4.9433 | 4.9433 | -0.147 (-2.88%) | 26,096,790 |
| 6 Jul 2006 | CNY | 4.8433 | 5.2133 | 4.7667 | 5.09 | 5.09 | +0.247 (+5.09%) | 42,243,261 |
| 5 Jul 2006 | CNY | 4.85 | 4.92 | 4.7033 | 4.8433 | 4.8433 | -0.007 (-0.14%) | 25,369,386 |
| 4 Jul 2006 | CNY | 4.5833 | 4.8533 | 4.56 | 4.85 | 4.85 | +0.34 (+7.54%) | 37,663,509 |
| 3 Jul 2006 | CNY | 4.4767 | 4.5833 | 4.47 | 4.51 | 4.51 | +0.013 (+0.30%) | 14,778,144 |
| 30 Jun 2006 | CNY | 4.66 | 4.6733 | 4.49 | 4.4967 | 4.4967 | -0.147 (-3.16%) | 19,627,761 |
| 29 Jun 2006 | CNY | 4.56 | 4.6733 | 4.5467 | 4.6433 | 4.6433 | +0.077 (+1.68%) | 15,012,873 |
| 28 Jun 2006 | CNY | 4.6967 | 4.7667 | 4.5433 | 4.5667 | 4.5667 | -0.13 (-2.77%) | 14,364,876 |
| 26 Jun 2006 | CNY | 4.6633 | 4.7733 | 4.6633 | 4.6967 | 4.6967 | +0.073 (+1.59%) | 17,302,362 |
| 23 Jun 2006 | CNY | 4.5333 | 4.6333 | 4.4333 | 4.6233 | 4.6233 | +0.07 (+1.54%) | 13,207,641 |
