| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2006 | CNY | 4.64 | 4.66 | 4.53 | 4.56 | 4.56 | -0.08 (-1.72%) | 3,091,020 |
| 20 Oct 2006 | CNY | 4.78 | 4.78 | 4.63 | 4.64 | 4.64 | -0.2 (-4.13%) | 8,652,893 |
| 19 Oct 2006 | CNY | 4.9 | 4.91 | 4.81 | 4.84 | 4.84 | -0.06 (-1.22%) | 2,905,383 |
| 18 Oct 2006 | CNY | 4.85 | 4.91 | 4.83 | 4.9 | 4.9 | +0.05 (+1.03%) | 1,825,426 |
| 17 Oct 2006 | CNY | 4.9 | 4.9 | 4.82 | 4.85 | 4.85 | -0.06 (-1.22%) | 2,762,161 |
| 16 Oct 2006 | CNY | 4.98 | 4.99 | 4.9 | 4.91 | 4.91 | -0.06 (-1.21%) | 3,625,510 |
| 13 Oct 2006 | CNY | 4.9 | 4.99 | 4.89 | 4.97 | 4.97 | +0.07 (+1.43%) | 5,514,356 |
| 12 Oct 2006 | CNY | 4.88 | 4.95 | 4.83 | 4.9 | 4.9 | 0.0 (0.0%) | 4,293,041 |
| 11 Oct 2006 | CNY | 4.91 | 4.94 | 4.85 | 4.9 | 4.9 | -0.03 (-0.61%) | 2,304,436 |
| 10 Oct 2006 | CNY | 4.86 | 4.96 | 4.8 | 4.93 | 4.93 | +0.06 (+1.23%) | 5,148,633 |
| 9 Oct 2006 | CNY | 4.85 | 4.88 | 4.8 | 4.87 | 4.87 | +0.04 (+0.83%) | 3,934,248 |
| 29 Sep 2006 | CNY | 4.84 | 4.89 | 4.82 | 4.83 | 4.83 | -0.02 (-0.41%) | 3,394,853 |
| 28 Sep 2006 | CNY | 4.86 | 4.86 | 4.8 | 4.85 | 4.85 | -0.03 (-0.61%) | 4,286,465 |
| 27 Sep 2006 | CNY | 4.8 | 4.9 | 4.78 | 4.88 | 4.88 | +0.08 (+1.67%) | 10,978,713 |
| 26 Sep 2006 | CNY | 4.78 | 4.82 | 4.7 | 4.8 | 4.8 | +0.01 (+0.21%) | 2,451,312 |
| 25 Sep 2006 | CNY | 4.79 | 4.83 | 4.7 | 4.79 | 4.79 | +0.02 (+0.42%) | 3,102,992 |
| 22 Sep 2006 | CNY | 4.83 | 4.84 | 4.75 | 4.77 | 4.77 | -0.05 (-1.04%) | 2,860,278 |
| 21 Sep 2006 | CNY | 4.77 | 4.85 | 4.74 | 4.82 | 4.82 | +0.05 (+1.05%) | 4,897,106 |
| 20 Sep 2006 | CNY | 4.75 | 4.8 | 4.71 | 4.77 | 4.77 | +0.04 (+0.85%) | 3,785,725 |
| 19 Sep 2006 | CNY | 4.73 | 4.76 | 4.69 | 4.73 | 4.73 | +0.02 (+0.42%) | 3,003,603 |
| 18 Sep 2006 | CNY | 4.66 | 4.72 | 4.65 | 4.71 | 4.71 | +0.07 (+1.51%) | 1,610,867 |
| 15 Sep 2006 | CNY | 4.6 | 4.67 | 4.59 | 4.64 | 4.64 | +0.03 (+0.65%) | 1,443,033 |
| 14 Sep 2006 | CNY | 4.64 | 4.66 | 4.58 | 4.61 | 4.61 | -0.05 (-1.07%) | 1,583,117 |
| 13 Sep 2006 | CNY | 4.75 | 4.75 | 4.65 | 4.66 | 4.66 | -0.09 (-1.89%) | 2,249,702 |
| 12 Sep 2006 | CNY | 4.73 | 4.81 | 4.72 | 4.75 | 4.75 | +0.04 (+0.85%) | 5,174,133 |
| 11 Sep 2006 | CNY | 4.7 | 4.71 | 4.61 | 4.71 | 4.71 | +0.03 (+0.64%) | 1,762,040 |
| 8 Sep 2006 | CNY | 4.66 | 4.73 | 4.64 | 4.68 | 4.68 | +0.01 (+0.21%) | 2,457,191 |
| 7 Sep 2006 | CNY | 4.73 | 4.73 | 4.63 | 4.67 | 4.67 | -0.06 (-1.27%) | 1,613,705 |
| 6 Sep 2006 | CNY | 4.64 | 4.73 | 4.61 | 4.73 | 4.73 | +0.07 (+1.50%) | 3,354,755 |
| 5 Sep 2006 | CNY | 4.61 | 4.68 | 4.59 | 4.66 | 4.66 | +0.04 (+0.87%) | 1,793,021 |
