| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2006 | CNY | 5.88 | 5.97 | 5.77 | 5.82 | 5.82 | -0.07 (-1.19%) | 797,670 |
| 17 Aug 2006 | CNY | 6.09 | 6.09 | 5.8 | 5.89 | 5.89 | -0.18 (-2.97%) | 1,472,203 |
| 16 Aug 2006 | CNY | 5.94 | 6.08 | 5.9 | 6.07 | 6.07 | +0.14 (+2.36%) | 1,646,497 |
| 15 Aug 2006 | CNY | 5.79 | 5.97 | 5.6 | 5.93 | 5.93 | +0.08 (+1.37%) | 1,527,767 |
| 14 Aug 2006 | CNY | 5.8 | 5.99 | 5.73 | 5.85 | 5.85 | +0.07 (+1.21%) | 2,159,720 |
| 11 Aug 2006 | CNY | 5.8 | 5.85 | 5.67 | 5.78 | 5.78 | -0.02 (-0.34%) | 1,060,148 |
| 10 Aug 2006 | CNY | 5.71 | 5.88 | 5.7 | 5.8 | 5.8 | +0.08 (+1.40%) | 1,428,170 |
| 9 Aug 2006 | CNY | 5.63 | 5.77 | 5.45 | 5.72 | 5.72 | +0.1 (+1.78%) | 1,613,174 |
| 8 Aug 2006 | CNY | 5.7 | 5.71 | 5.48 | 5.62 | 5.62 | +0.23 (+4.27%) | 1,325,213 |
| 7 Aug 2006 | CNY | 5.64 | 5.64 | 5.33 | 5.39 | 5.39 | -0.18 (-3.23%) | 997,105 |
| 4 Aug 2006 | CNY | 5.92 | 5.94 | 5.45 | 5.57 | 5.57 | -0.37 (-6.23%) | 2,897,286 |
| 3 Aug 2006 | CNY | 5.96 | 6.05 | 5.89 | 5.94 | 5.94 | -0.01 (-0.17%) | 826,987 |
| 2 Aug 2006 | CNY | 5.95 | 6.04 | 5.85 | 5.95 | 5.95 | 0.0 (0.0%) | 1,353,054 |
| 1 Aug 2006 | CNY | 5.84 | 6.08 | 5.81 | 5.95 | 5.95 | +0.04 (+0.68%) | 2,128,002 |
| 31 Jul 2006 | CNY | 6.16 | 6.16 | 5.61 | 5.91 | 5.91 | -0.25 (-4.06%) | 3,236,435 |
| 28 Jul 2006 | CNY | 6.31 | 6.32 | 6 | 6.16 | 6.16 | -0.08 (-1.28%) | 2,598,531 |
| 27 Jul 2006 | CNY | 6.42 | 6.54 | 6.16 | 6.24 | 6.24 | -0.25 (-3.85%) | 2,428,792 |
| 26 Jul 2006 | CNY | 6.43 | 6.54 | 6.37 | 6.49 | 6.49 | +0.05 (+0.78%) | 2,305,829 |
| 25 Jul 2006 | CNY | 6.24 | 6.58 | 6.24 | 6.44 | 6.44 | +0.2 (+3.21%) | 3,891,776 |
| 24 Jul 2006 | CNY | 6.08 | 6.29 | 5.92 | 6.24 | 6.24 | +0.05 (+0.81%) | 1,855,861 |
| 21 Jul 2006 | CNY | 6.27 | 6.35 | 6.13 | 6.19 | 6.19 | -0.08 (-1.28%) | 2,501,746 |
| 20 Jul 2006 | CNY | 6 | 6.31 | 6 | 6.27 | 6.27 | +0.21 (+3.47%) | 2,293,351 |
| 19 Jul 2006 | CNY | 6.24 | 6.4 | 5.95 | 6.06 | 6.06 | -0.34 (-5.31%) | 2,715,522 |
| 18 Jul 2006 | CNY | 6.24 | 6.42 | 5.87 | 6.4 | 6.4 | +0.27 (+4.40%) | 4,057,917 |
| 17 Jul 2006 | CNY | 5.87 | 6.28 | 5.87 | 6.13 | 6.13 | +0.22 (+3.72%) | 3,645,775 |
| 14 Jul 2006 | CNY | 5.85 | 6.09 | 5.84 | 5.91 | 5.91 | -0.14 (-2.31%) | 3,620,635 |
| 13 Jul 2006 | CNY | 6.7 | 6.7 | 6.05 | 6.05 | 6.05 | -0.67 (-9.97%) | 7,090,630 |
| 12 Jul 2006 | CNY | 6.81 | 6.88 | 6.68 | 6.72 | 6.72 | -0.18 (-2.61%) | 3,180,186 |
| 11 Jul 2006 | CNY | 6.93 | 7.15 | 6.53 | 6.9 | 6.9 | -0.18 (-2.54%) | 5,270,028 |
| 10 Jul 2006 | CNY | 6.73 | 7.35 | 6.73 | 7.08 | 7.08 | +0.23 (+3.36%) | 8,191,386 |
