| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Aug 2006 | CNY | 1.3944 | 1.4083 | 1.35 | 1.3556 | 1.3556 | -0.039 (-2.78%) | 7,835,896 |
| 31 Jul 2006 | CNY | 1.4444 | 1.4444 | 1.3778 | 1.3944 | 1.3944 | -0.044 (-3.09%) | 6,961,690 |
| 28 Jul 2006 | CNY | 1.525 | 1.5333 | 1.4028 | 1.4389 | 1.4389 | -0.094 (-6.16%) | 16,728,980 |
| 27 Jul 2006 | CNY | 1.5167 | 1.5472 | 1.4861 | 1.5333 | 1.5333 | +0.017 (+1.09%) | 9,241,272 |
| 26 Jul 2006 | CNY | 1.5556 | 1.5639 | 1.5111 | 1.5167 | 1.5167 | -0.025 (-1.62%) | 7,904,588 |
| 25 Jul 2006 | CNY | 1.5278 | 1.5556 | 1.5111 | 1.5417 | 1.5417 | +0.017 (+1.10%) | 10,242,234 |
| 24 Jul 2006 | CNY | 1.4722 | 1.5278 | 1.4194 | 1.525 | 1.525 | +0.019 (+1.29%) | 7,936,686 |
| 21 Jul 2006 | CNY | 1.5056 | 1.5444 | 1.4861 | 1.5056 | 1.5056 | +0.003 (+0.19%) | 8,394,624 |
| 20 Jul 2006 | CNY | 1.4722 | 1.5278 | 1.4611 | 1.5028 | 1.5028 | +0.011 (+0.74%) | 15,782,958 |
| 19 Jul 2006 | CNY | 1.4083 | 1.5139 | 1.3889 | 1.4917 | 1.4917 | +0.075 (+5.29%) | 18,113,850 |
| 18 Jul 2006 | CNY | 1.425 | 1.425 | 1.3889 | 1.4167 | 1.4167 | -0.005 (-0.39%) | 6,183,057 |
| 17 Jul 2006 | CNY | 1.4222 | 1.4361 | 1.4 | 1.4222 | 1.4222 | -0.003 (-0.20%) | 7,007,846 |
| 14 Jul 2006 | CNY | 1.375 | 1.4306 | 1.3611 | 1.425 | 1.425 | +0.036 (+2.60%) | 10,795,885 |
| 13 Jul 2006 | CNY | 1.5278 | 1.5306 | 1.3889 | 1.3889 | 1.3889 | -0.153 (-9.91%) | 18,324,007 |
| 12 Jul 2006 | CNY | 1.5889 | 1.5917 | 1.5389 | 1.5417 | 1.5417 | -0.05 (-3.14%) | 11,195,517 |
| 11 Jul 2006 | CNY | 1.5583 | 1.6056 | 1.5528 | 1.5917 | 1.5917 | +0.031 (+1.96%) | 14,198,695 |
| 10 Jul 2006 | CNY | 1.5556 | 1.5611 | 1.5167 | 1.5611 | 1.5611 | 0.0 (0.0%) | 10,561,737 |
| 7 Jul 2006 | CNY | 1.5694 | 1.6167 | 1.5583 | 1.5611 | 1.5611 | +0.005 (+0.35%) | 18,648,748 |
| 6 Jul 2006 | CNY | 1.5167 | 1.575 | 1.5111 | 1.5556 | 1.5556 | +0.028 (+1.82%) | 14,138,578 |
| 5 Jul 2006 | CNY | 1.5028 | 1.5417 | 1.4667 | 1.5278 | 1.5278 | +0.022 (+1.47%) | 10,964,458 |
| 4 Jul 2006 | CNY | 1.5694 | 1.5694 | 1.4778 | 1.5056 | 1.5056 | -0.047 (-3.04%) | 17,865,064 |
| 3 Jul 2006 | CNY | 1.5083 | 1.5889 | 1.5028 | 1.5528 | 1.5528 | +0.028 (+1.82%) | 20,306,772 |
| 30 Jun 2006 | CNY | 1.5278 | 1.55 | 1.5 | 1.525 | 1.525 | +0.039 (+2.62%) | 30,900,654 |
| 29 Jun 2006 | CNY | 1.4222 | 1.4972 | 1.4222 | 1.4861 | 1.4861 | +0.067 (+4.70%) | 15,219,705 |
| 28 Jun 2006 | CNY | 1.4333 | 1.4361 | 1.4 | 1.4194 | 1.4194 | -0.014 (-0.97%) | 5,236,225 |
| 27 Jun 2006 | CNY | 1.425 | 1.4667 | 1.4056 | 1.4333 | 1.4333 | +0.011 (+0.78%) | 10,024,574 |
| 26 Jun 2006 | CNY | 1.3556 | 1.4361 | 1.3472 | 1.4222 | 1.4222 | +0.075 (+5.57%) | 12,212,334 |
| 23 Jun 2006 | CNY | 1.3361 | 1.3556 | 1.3139 | 1.3472 | 1.3472 | +0.008 (+0.62%) | 4,061,073 |
| 22 Jun 2006 | CNY | 1.3472 | 1.3528 | 1.3278 | 1.3389 | 1.3389 | -0.017 (-1.23%) | 3,985,704 |
| 21 Jun 2006 | CNY | 1.375 | 1.3833 | 1.3389 | 1.3556 | 1.3556 | -0.017 (-1.21%) | 6,122,926 |
