| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jul 2006 | CNY | 5.85 | 5.905 | 5.6 | 5.695 | 5.695 | -0.16 (-2.73%) | 1,301,292 |
| 27 Jul 2006 | CNY | 6.015 | 6.07 | 5.8 | 5.855 | 5.855 | -0.165 (-2.74%) | 1,433,358 |
| 26 Jul 2006 | CNY | 6.24 | 6.24 | 6.005 | 6.02 | 6.02 | -0.105 (-1.71%) | 1,750,732 |
| 25 Jul 2006 | CNY | 5.875 | 6.195 | 5.87 | 6.125 | 6.125 | +0.285 (+4.88%) | 3,331,908 |
| 24 Jul 2006 | CNY | 5.595 | 5.84 | 5.505 | 5.84 | 5.84 | +0.25 (+4.47%) | 2,093,508 |
| 21 Jul 2006 | CNY | 5.65 | 5.66 | 5.505 | 5.59 | 5.59 | +0.005 (+0.09%) | 871,720 |
| 20 Jul 2006 | CNY | 5.525 | 5.715 | 5.49 | 5.585 | 5.585 | +0.055 (+0.99%) | 1,659,168 |
| 19 Jul 2006 | CNY | 5.85 | 5.875 | 5.42 | 5.53 | 5.53 | -0.345 (-5.87%) | 2,411,266 |
| 18 Jul 2006 | CNY | 5.97 | 5.97 | 5.705 | 5.875 | 5.875 | -0.1 (-1.67%) | 1,443,828 |
| 17 Jul 2006 | CNY | 5.74 | 5.99 | 5.74 | 5.975 | 5.975 | +0.24 (+4.18%) | 1,788,828 |
| 14 Jul 2006 | CNY | 5.8 | 5.85 | 5.675 | 5.735 | 5.735 | -0.14 (-2.38%) | 2,285,100 |
| 13 Jul 2006 | CNY | 6.525 | 6.6 | 5.875 | 5.875 | 5.875 | -0.65 (-9.96%) | 5,136,670 |
| 12 Jul 2006 | CNY | 6.74 | 6.74 | 6.49 | 6.525 | 6.525 | -0.22 (-3.26%) | 3,169,204 |
| 11 Jul 2006 | CNY | 6.675 | 6.79 | 6.575 | 6.745 | 6.745 | -0.025 (-0.37%) | 2,245,092 |
| 10 Jul 2006 | CNY | 6.9 | 7.095 | 6.75 | 6.77 | 6.77 | -0.23 (-3.29%) | 1,471,018 |
| 7 Jul 2006 | CNY | 7.125 | 7.19 | 6.93 | 7 | 7 | -0.115 (-1.62%) | 2,667,342 |
| 6 Jul 2006 | CNY | 6.9 | 7.2 | 6.845 | 7.115 | 7.115 | +0.215 (+3.12%) | 4,146,050 |
| 5 Jul 2006 | CNY | 6.7 | 6.905 | 6.65 | 6.9 | 6.9 | +0.25 (+3.76%) | 3,639,424 |
| 4 Jul 2006 | CNY | 6.69 | 6.725 | 6.59 | 6.65 | 6.65 | -0.035 (-0.52%) | 2,115,654 |
| 3 Jul 2006 | CNY | 6.55 | 6.695 | 6.475 | 6.685 | 6.685 | +0.15 (+2.30%) | 2,395,502 |
| 30 Jun 2006 | CNY | 6.6 | 6.725 | 6.51 | 6.535 | 6.535 | -0.065 (-0.98%) | 1,984,526 |
| 29 Jun 2006 | CNY | 6.425 | 6.65 | 6.425 | 6.6 | 6.6 | +0.17 (+2.64%) | 2,821,628 |
| 28 Jun 2006 | CNY | 6.54 | 6.565 | 6.34 | 6.43 | 6.43 | -0.155 (-2.35%) | 2,434,694 |
| 27 Jun 2006 | CNY | 6.725 | 6.925 | 6.15 | 6.585 | 6.585 | -0.16 (-2.37%) | 6,820,060 |
| 26 Jun 2006 | CNY | 7.05 | 7.075 | 6.725 | 6.745 | 6.745 | -0.165 (-2.39%) | 4,223,276 |
| 23 Jun 2006 | CNY | 6.89 | 6.975 | 6.75 | 6.91 | 6.91 | -0.04 (-0.58%) | 3,318,346 |
| 22 Jun 2006 | CNY | 6.655 | 7.235 | 6.655 | 6.95 | 6.95 | +0.31 (+4.67%) | 7,323,930 |
| 21 Jun 2006 | CNY | 7.69 | 7.69 | 6.555 | 6.64 | 6.64 | +0.655 (+10.95%) | 12,034,712 |
| 30 May 2006 | CNY | 5.9809 | 5.9847 | 5.5725 | 5.9847 | 5.9847 | 0.0 (0.0%) | 9,940 |
| 29 May 2006 | CNY | 5.9809 | 5.9847 | 5.5725 | 5.9847 | 5.9847 | +0.546 (+10.04%) | 9,940,979 |
