| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Nov 2006 | CNY | 4.2798 | 4.2798 | 4.2041 | 4.2403 | 4.2403 | -0.04 (-0.92%) | 1,356,137 |
| 1 Nov 2006 | CNY | 4.2831 | 4.3457 | 4.2206 | 4.2798 | 4.2798 | 0.0 (0.0%) | 2,881,779 |
| 31 Oct 2006 | CNY | 4.2798 | 4.3062 | 4.2008 | 4.2798 | 4.2798 | +0.016 (+0.38%) | 1,649,462 |
| 30 Oct 2006 | CNY | 4.3029 | 4.3292 | 4.191 | 4.2634 | 4.2634 | -0.016 (-0.38%) | 2,049,701 |
| 27 Oct 2006 | CNY | 4.3621 | 4.3786 | 4.2502 | 4.2798 | 4.2798 | -0.102 (-2.33%) | 2,472,288 |
| 26 Oct 2006 | CNY | 4.4247 | 4.4247 | 4.2798 | 4.3819 | 4.3819 | -0.026 (-0.60%) | 3,029,070 |
| 25 Oct 2006 | CNY | 4.2831 | 4.4379 | 4.2798 | 4.4082 | 4.4082 | +0.102 (+2.37%) | 7,659,183 |
| 24 Oct 2006 | CNY | 4.2601 | 4.3654 | 4.214 | 4.3062 | 4.3062 | +0.046 (+1.08%) | 7,150,299 |
| 23 Oct 2006 | CNY | 4.1317 | 4.3292 | 4.1317 | 4.2601 | 4.2601 | +0.188 (+4.61%) | 15,109,831 |
| 20 Oct 2006 | CNY | 4.0231 | 4.079 | 3.9704 | 4.0724 | 4.0724 | +0.046 (+1.14%) | 3,524,204 |
| 19 Oct 2006 | CNY | 4.1086 | 4.1086 | 4.0099 | 4.0263 | 4.0263 | -0.082 (-2.00%) | 2,635,070 |
| 18 Oct 2006 | CNY | 4.0494 | 4.1547 | 3.9111 | 4.1086 | 4.1086 | +0.059 (+1.46%) | 3,215,904 |
| 17 Oct 2006 | CNY | 4.0329 | 4.0724 | 4.0132 | 4.0494 | 4.0494 | +0.017 (+0.41%) | 3,161,645 |
| 16 Oct 2006 | CNY | 4.214 | 4.214 | 4.0033 | 4.0329 | 4.0329 | -0.181 (-4.30%) | 6,164,023 |
| 13 Oct 2006 | CNY | 4.214 | 4.2469 | 4.1482 | 4.214 | 4.214 | -0.03 (-0.70%) | 1,898,644 |
| 12 Oct 2006 | CNY | 4.0856 | 4.2634 | 4.056 | 4.2436 | 4.2436 | +0.043 (+1.02%) | 6,582 |
| 11 Oct 2006 | CNY | 4.1679 | 4.2436 | 4.1679 | 4.2008 | 4.2008 | -0.043 (-1.01%) | 1,524,882 |
| 10 Oct 2006 | CNY | 4.0856 | 4.2634 | 4.056 | 4.2436 | 4.2436 | +0.158 (+3.87%) | 6,583,547 |
| 9 Oct 2006 | CNY | 4.0494 | 4.0988 | 3.9835 | 4.0856 | 4.0856 | +0.069 (+1.72%) | 2,194,909 |
| 29 Sep 2006 | CNY | 4.0757 | 4.1218 | 4.0099 | 4.0165 | 4.0165 | -0.059 (-1.45%) | 3,067,841 |
| 28 Sep 2006 | CNY | 4.0889 | 4.1021 | 4.0231 | 4.0757 | 4.0757 | -0.007 (-0.16%) | 3,564,837 |
| 27 Sep 2006 | CNY | 3.9506 | 4.1152 | 3.944 | 4.0823 | 4.0823 | +0.165 (+4.20%) | 5,404,790 |
| 26 Sep 2006 | CNY | 3.8617 | 3.9671 | 3.8288 | 3.9177 | 3.9177 | +0.069 (+1.80%) | 4,839,290 |
| 25 Sep 2006 | CNY | 3.9572 | 3.9803 | 3.8486 | 3.8486 | 3.8486 | -0.109 (-2.74%) | 2,745,295 |
| 22 Sep 2006 | CNY | 4 | 4.0099 | 3.9276 | 3.9572 | 3.9572 | -0.043 (-1.07%) | 2,515,700 |
| 21 Sep 2006 | CNY | 3.8683 | 4.0033 | 3.8519 | 4 | 4 | +0.089 (+2.27%) | 5,536,156 |
| 20 Sep 2006 | CNY | 3.9177 | 3.9506 | 3.8551 | 3.9111 | 3.9111 | +0.003 (+0.08%) | 3,259,790 |
| 19 Sep 2006 | CNY | 3.786 | 3.9506 | 3.786 | 3.9078 | 3.9078 | +0.122 (+3.22%) | 4,105,639 |
| 18 Sep 2006 | CNY | 3.786 | 3.8091 | 3.7268 | 3.786 | 3.786 | +0.013 (+0.35%) | 1,707,895 |
| 15 Sep 2006 | CNY | 3.707 | 3.8156 | 3.707 | 3.7728 | 3.7728 | +0.04 (+1.06%) | 4,515,717 |
