| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2006 | CNY | 3.4615 | 3.4615 | 3.3569 | 3.4046 | 3.4046 | -0.039 (-1.12%) | 1,482,052 |
| 26 Sep 2006 | CNY | 3.4365 | 3.4752 | 3.416 | 3.4433 | 3.4433 | +0.007 (+0.20%) | 1,686,887 |
| 25 Sep 2006 | CNY | 3.5116 | 3.564 | 3.4138 | 3.4365 | 3.4365 | -0.109 (-3.08%) | 2,476,647 |
| 22 Sep 2006 | CNY | 3.6368 | 3.6368 | 3.5412 | 3.5457 | 3.5457 | -0.096 (-2.63%) | 3,198,823 |
| 21 Sep 2006 | CNY | 3.6186 | 3.6846 | 3.6186 | 3.6413 | 3.6413 | +0.007 (+0.19%) | 3,883,232 |
| 20 Sep 2006 | CNY | 3.564 | 3.6391 | 3.5457 | 3.6345 | 3.6345 | +0.07 (+1.98%) | 3,473,259 |
| 19 Sep 2006 | CNY | 3.6026 | 3.6391 | 3.548 | 3.564 | 3.564 | -0.039 (-1.07%) | 2,711,269 |
| 18 Sep 2006 | CNY | 3.5958 | 3.6186 | 3.548 | 3.6026 | 3.6026 | +0.011 (+0.31%) | 2,664,082 |
| 15 Sep 2006 | CNY | 3.6231 | 3.6231 | 3.5275 | 3.5913 | 3.5913 | -0.039 (-1.07%) | 3,272,629 |
| 14 Sep 2006 | CNY | 3.5685 | 3.7073 | 3.5526 | 3.63 | 3.63 | +0.068 (+1.92%) | 8,575,804 |
| 13 Sep 2006 | CNY | 3.5116 | 3.6004 | 3.4911 | 3.5617 | 3.5617 | +0.052 (+1.49%) | 5,052,533 |
| 12 Sep 2006 | CNY | 3.5048 | 3.5412 | 3.4957 | 3.5093 | 3.5093 | -0.007 (-0.20%) | 2,473,571 |
| 11 Sep 2006 | CNY | 3.5071 | 3.5389 | 3.4251 | 3.5162 | 3.5162 | -0.002 (-0.06%) | 2,954,591 |
| 8 Sep 2006 | CNY | 3.4593 | 3.614 | 3.4365 | 3.5184 | 3.5184 | +0.043 (+1.24%) | 4,314,099 |
| 6 Sep 2006 | CNY | 3.4729 | 3.5071 | 3.4411 | 3.4752 | 3.4752 | +0.032 (+0.93%) | 2,407,424 |
| 5 Sep 2006 | CNY | 3.5275 | 3.5298 | 3.432 | 3.4433 | 3.4433 | -0.084 (-2.39%) | 2,807,809 |
| 4 Sep 2006 | CNY | 3.482 | 3.5321 | 3.4615 | 3.5275 | 3.5275 | +0.039 (+1.11%) | 2,570,331 |
| 1 Sep 2006 | CNY | 3.6254 | 3.6254 | 3.4661 | 3.4889 | 3.4889 | -0.134 (-3.70%) | 5,187,490 |
| 31 Aug 2006 | CNY | 3.5958 | 3.7187 | 3.5822 | 3.6231 | 3.6231 | +0.027 (+0.76%) | 8,616,735 |
| 30 Aug 2006 | CNY | 3.4843 | 3.5958 | 3.4843 | 3.5958 | 3.5958 | +0.086 (+2.46%) | 5,829,888 |
| 29 Aug 2006 | CNY | 3.4934 | 3.5799 | 3.4615 | 3.5093 | 3.5093 | -0.002 (-0.07%) | 5,502,650 |
| 28 Aug 2006 | CNY | 3.4297 | 3.5275 | 3.3887 | 3.5116 | 3.5116 | +0.082 (+2.39%) | 5,847,210 |
| 25 Aug 2006 | CNY | 3.3887 | 3.5366 | 3.3432 | 3.4297 | 3.4297 | +0.032 (+0.94%) | 10,432,357 |
| 24 Aug 2006 | CNY | 3.2522 | 3.4297 | 3.2385 | 3.3978 | 3.3978 | +0.143 (+4.41%) | 6,107,457 |
| 23 Aug 2006 | CNY | 3.3136 | 3.3295 | 3.2544 | 3.2544 | 3.2544 | -0.066 (-1.99%) | 3,582,032 |
| 22 Aug 2006 | CNY | 3.3455 | 3.3796 | 3.3136 | 3.3204 | 3.3204 | -0.048 (-1.42%) | 3,083,489 |
| 21 Aug 2006 | CNY | 3.2317 | 3.3773 | 3.2089 | 3.3682 | 3.3682 | +0.004 (+0.13%) | 3,723,304 |
| 18 Aug 2006 | CNY | 3.3842 | 3.4274 | 3.3273 | 3.3637 | 3.3637 | -0.023 (-0.67%) | 2,724,350 |
| 17 Aug 2006 | CNY | 3.391 | 3.3978 | 3.325 | 3.3864 | 3.3864 | -0.034 (-1.00%) | 3,141,419 |
| 16 Aug 2006 | CNY | 3.3933 | 3.4433 | 3.3591 | 3.4206 | 3.4206 | +0.007 (+0.20%) | 4,237,481 |
