| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2006 | CNY | 3.7465 | 3.8288 | 3.628 | 3.7333 | 3.7333 | +0.01 (+0.26%) | 7,271,237 |
| 13 Sep 2006 | CNY | 3.8058 | 3.9342 | 3.7202 | 3.7235 | 3.7235 | -0.099 (-2.58%) | 4,026,631 |
| 12 Sep 2006 | CNY | 3.8189 | 3.865 | 3.7696 | 3.8222 | 3.8222 | -0.026 (-0.69%) | 3,509,211 |
| 11 Sep 2006 | CNY | 3.8222 | 3.8519 | 3.7696 | 3.8486 | 3.8486 | +0.023 (+0.60%) | 2,178,452 |
| 8 Sep 2006 | CNY | 3.8815 | 3.8979 | 3.8124 | 3.8255 | 3.8255 | -0.059 (-1.53%) | 2,143,897 |
| 7 Sep 2006 | CNY | 3.9835 | 3.9835 | 3.8617 | 3.8848 | 3.8848 | -0.099 (-2.48%) | 2,858,512 |
| 6 Sep 2006 | CNY | 3.9342 | 4.0165 | 3.8782 | 3.9835 | 3.9835 | +0.033 (+0.83%) | 6,274,815 |
| 5 Sep 2006 | CNY | 3.8519 | 3.9934 | 3.8222 | 3.9506 | 3.9506 | +0.112 (+2.92%) | 6,293,748 |
| 4 Sep 2006 | CNY | 3.6543 | 3.8584 | 3.6412 | 3.8387 | 3.8387 | +0.161 (+4.39%) | 6,609,271 |
| 1 Sep 2006 | CNY | 3.7202 | 3.786 | 3.6049 | 3.6774 | 3.6774 | -0.043 (-1.15%) | 6,241,676 |
| 31 Aug 2006 | CNY | 3.6148 | 3.7235 | 3.6148 | 3.7202 | 3.7202 | +0.099 (+2.73%) | 5,896,905 |
| 30 Aug 2006 | CNY | 3.6082 | 3.6741 | 3.5556 | 3.6214 | 3.6214 | +0.007 (+0.18%) | 4,271,933 |
| 29 Aug 2006 | CNY | 3.5654 | 3.6774 | 3.5621 | 3.6148 | 3.6148 | +0.036 (+1.01%) | 7,434,660 |
| 28 Aug 2006 | CNY | 3.4765 | 3.5951 | 3.47 | 3.5786 | 3.5786 | +0.132 (+3.82%) | 4,937,465 |
| 25 Aug 2006 | CNY | 3.4568 | 3.4798 | 3.4436 | 3.4469 | 3.4469 | -0.026 (-0.76%) | 1,573,115 |
| 24 Aug 2006 | CNY | 3.5391 | 3.549 | 3.4239 | 3.4733 | 3.4733 | -0.066 (-1.86%) | 11,495,549 |
| 23 Aug 2006 | CNY | 3.5161 | 3.5852 | 3.493 | 3.5391 | 3.5391 | +0.02 (+0.56%) | 4,294,460 |
| 22 Aug 2006 | CNY | 3.4897 | 3.5424 | 3.4667 | 3.5193 | 3.5193 | +0.023 (+0.66%) | 2,673,352 |
| 21 Aug 2006 | CNY | 3.3021 | 3.5226 | 3.3021 | 3.4963 | 3.4963 | -0.053 (-1.48%) | 2,178,659 |
| 18 Aug 2006 | CNY | 3.5753 | 3.5951 | 3.5325 | 3.549 | 3.549 | -0.033 (-0.92%) | 1,473,418 |
| 17 Aug 2006 | CNY | 3.6214 | 3.6214 | 3.4897 | 3.5819 | 3.5819 | -0.036 (-1.00%) | 3,244,745 |
| 16 Aug 2006 | CNY | 3.5062 | 3.651 | 3.5029 | 3.6181 | 3.6181 | +0.128 (+3.68%) | 7,964,154 |
| 15 Aug 2006 | CNY | 3.4008 | 3.5062 | 3.3844 | 3.4897 | 3.4897 | +0.089 (+2.61%) | 7,715,155 |
| 14 Aug 2006 | CNY | 3.5062 | 3.5753 | 3.4008 | 3.4008 | 3.4008 | -0.056 (-1.62%) | 4,029,669 |
| 11 Aug 2006 | CNY | 3.437 | 3.4733 | 3.391 | 3.4568 | 3.4568 | -0.01 (-0.29%) | 1,553,222 |
| 10 Aug 2006 | CNY | 3.3975 | 3.4897 | 3.3975 | 3.4667 | 3.4667 | +0.072 (+2.14%) | 1,886,676 |
| 9 Aug 2006 | CNY | 3.3942 | 3.4008 | 3.3679 | 3.3942 | 3.3942 | +0.01 (+0.29%) | 1,523,184 |
| 8 Aug 2006 | CNY | 3.3021 | 3.4074 | 3.3021 | 3.3844 | 3.3844 | +0.059 (+1.78%) | 4,224,111 |
| 7 Aug 2006 | CNY | 3.3218 | 3.358 | 3.2856 | 3.3251 | 3.3251 | +0.003 (+0.10%) | 1,821,764 |
| 4 Aug 2006 | CNY | 3.3021 | 3.3679 | 3.279 | 3.3218 | 3.3218 | -0.003 (-0.10%) | 2,700,422 |
