| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Nov 2006 | CNY | 5.75 | 5.85 | 5.635 | 5.8 | 5.8 | +0.105 (+1.84%) | 2,667,970 |
| 13 Nov 2006 | CNY | 5.76 | 5.82 | 5.5 | 5.695 | 5.695 | -0.105 (-1.81%) | 3,597,846 |
| 10 Nov 2006 | CNY | 5.965 | 6.065 | 5.725 | 5.8 | 5.8 | -0.14 (-2.36%) | 4,421,510 |
| 8 Nov 2006 | CNY | 6.025 | 6.025 | 5.92 | 5.94 | 5.94 | -0.065 (-1.08%) | 3,449,794 |
| 7 Nov 2006 | CNY | 5.79 | 6.02 | 5.785 | 6.005 | 6.005 | +0.22 (+3.80%) | 9,520,016 |
| 6 Nov 2006 | CNY | 5.75 | 5.785 | 5.7 | 5.785 | 5.785 | 0.0 (0.0%) | 3,620,268 |
| 3 Nov 2006 | CNY | 5.73 | 5.825 | 5.695 | 5.785 | 5.785 | +0.055 (+0.96%) | 3,551,652 |
| 2 Nov 2006 | CNY | 5.78 | 5.785 | 5.69 | 5.73 | 5.73 | -0.05 (-0.87%) | 3,904,080 |
| 1 Nov 2006 | CNY | 5.825 | 5.83 | 5.74 | 5.78 | 5.78 | -0.07 (-1.20%) | 4,548,144 |
| 31 Oct 2006 | CNY | 5.79 | 5.87 | 5.775 | 5.85 | 5.85 | +0.06 (+1.04%) | 2,881,086 |
| 30 Oct 2006 | CNY | 5.785 | 5.825 | 5.675 | 5.79 | 5.79 | +0.005 (+0.09%) | 3,591,280 |
| 27 Oct 2006 | CNY | 6.035 | 6.035 | 5.74 | 5.785 | 5.785 | -0.25 (-4.14%) | 9,259,674 |
| 26 Oct 2006 | CNY | 6.05 | 6.09 | 6.015 | 6.035 | 6.035 | -0.025 (-0.41%) | 3,038,818 |
| 25 Oct 2006 | CNY | 6.115 | 6.135 | 6.04 | 6.06 | 6.06 | -0.055 (-0.90%) | 4,470,074 |
| 24 Oct 2006 | CNY | 6.05 | 6.145 | 6.03 | 6.115 | 6.115 | +0.065 (+1.07%) | 7,824,440 |
| 23 Oct 2006 | CNY | 6.28 | 6.35 | 6.015 | 6.05 | 6.05 | -0.415 (-6.42%) | 11,478,166 |
| 20 Oct 2006 | CNY | 6.525 | 6.585 | 6.45 | 6.465 | 6.465 | -0.06 (-0.92%) | 2,914,108 |
| 19 Oct 2006 | CNY | 6.5 | 6.64 | 6.495 | 6.525 | 6.525 | +0.03 (+0.46%) | 3,088,788 |
| 18 Oct 2006 | CNY | 6.45 | 6.51 | 6.445 | 6.495 | 6.495 | +0.02 (+0.31%) | 1,914,324 |
| 17 Oct 2006 | CNY | 6.5 | 6.525 | 6.465 | 6.475 | 6.475 | -0.025 (-0.38%) | 2,048,200 |
| 16 Oct 2006 | CNY | 6.48 | 6.53 | 6.425 | 6.5 | 6.5 | +0.025 (+0.39%) | 3,153,966 |
| 13 Oct 2006 | CNY | 6.485 | 6.545 | 6.45 | 6.475 | 6.475 | -0.035 (-0.54%) | 3,151,346 |
| 12 Oct 2006 | CNY | 6.63 | 6.63 | 6.5 | 6.51 | 6.51 | -0.145 (-2.18%) | 3,016,440 |
| 11 Oct 2006 | CNY | 6.525 | 6.655 | 6.43 | 6.655 | 6.655 | +0.125 (+1.91%) | 5,059,402 |
| 10 Oct 2006 | CNY | 6.74 | 6.745 | 6.495 | 6.53 | 6.53 | -0.14 (-2.10%) | 6,159,400 |
| 9 Oct 2006 | CNY | 6.77 | 6.83 | 6.64 | 6.67 | 6.67 | +0.02 (+0.30%) | 6,601,846 |
| 29 Sep 2006 | CNY | 6.56 | 6.75 | 6.555 | 6.65 | 6.65 | +0.1 (+1.53%) | 7,634,480 |
| 28 Sep 2006 | CNY | 6.395 | 6.575 | 6.34 | 6.55 | 6.55 | +0.16 (+2.50%) | 7,702,012 |
| 27 Sep 2006 | CNY | 6.515 | 6.57 | 6.29 | 6.39 | 6.39 | -0.255 (-3.84%) | 21,572,950 |
| 26 Sep 2006 | CNY | 6.725 | 6.835 | 6.635 | 6.645 | 6.645 | -0.085 (-1.26%) | 3,064,384 |
