| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2006 | CNY | 4.9652 | 5.0217 | 4.8478 | 4.887 | 4.887 | -0.078 (-1.57%) | 1,296,970 |
| 25 Sep 2006 | CNY | 5.1739 | 5.1739 | 4.9565 | 4.9652 | 4.9652 | -0.239 (-4.60%) | 2,137,210 |
| 22 Sep 2006 | CNY | 5.2348 | 5.2522 | 5.1739 | 5.2044 | 5.2044 | -0.061 (-1.15%) | 1,414,221 |
| 21 Sep 2006 | CNY | 5.2217 | 5.2826 | 5.1609 | 5.2652 | 5.2652 | +0.004 (+0.08%) | 2,300,759 |
| 20 Sep 2006 | CNY | 5.1826 | 5.3696 | 5.1739 | 5.2609 | 5.2609 | +0.122 (+2.37%) | 2,702,989 |
| 19 Sep 2006 | CNY | 5.2522 | 5.2913 | 5.1348 | 5.1391 | 5.1391 | -0.07 (-1.34%) | 1,466,457 |
| 18 Sep 2006 | CNY | 5.1652 | 5.213 | 5.113 | 5.2087 | 5.2087 | +0.043 (+0.84%) | 1,463,867 |
| 15 Sep 2006 | CNY | 5.1826 | 5.1957 | 5.0913 | 5.1652 | 5.1652 | +0.026 (+0.51%) | 1,179,124 |
| 14 Sep 2006 | CNY | 5.2435 | 5.2913 | 5.0696 | 5.1391 | 5.1391 | -0.157 (-2.96%) | 2,777,378 |
| 13 Sep 2006 | CNY | 5.2739 | 5.4348 | 5.2696 | 5.2957 | 5.2957 | -0.009 (-0.16%) | 2,105,042 |
| 12 Sep 2006 | CNY | 5.3261 | 5.3826 | 5.2522 | 5.3044 | 5.3044 | -0.022 (-0.41%) | 1,894,652 |
| 11 Sep 2006 | CNY | 5.3913 | 5.4391 | 5.2217 | 5.3261 | 5.3261 | -0.109 (-2.00%) | 2,408,272 |
| 8 Sep 2006 | CNY | 5.3957 | 5.687 | 5.3348 | 5.4348 | 5.4348 | +0.022 (+0.40%) | 5,384,093 |
| 7 Sep 2006 | CNY | 5.4565 | 5.4609 | 5.3217 | 5.413 | 5.413 | -0.039 (-0.72%) | 3,568,900 |
| 6 Sep 2006 | CNY | 5.1565 | 5.4739 | 5.1435 | 5.4522 | 5.4522 | +0.265 (+5.11%) | 5,299,206 |
| 5 Sep 2006 | CNY | 5.3348 | 5.387 | 5.1261 | 5.187 | 5.187 | -0.148 (-2.77%) | 4,003,446 |
| 4 Sep 2006 | CNY | 5.2957 | 5.3609 | 5.2174 | 5.3348 | 5.3348 | +0.009 (+0.16%) | 3,547,278 |
| 1 Sep 2006 | CNY | 5.5217 | 5.5217 | 5.2435 | 5.3261 | 5.3261 | -0.226 (-4.07%) | 5,271,652 |
| 30 Aug 2006 | CNY | 5.5 | 5.587 | 5.4174 | 5.5522 | 5.5522 | +0.096 (+1.75%) | 3,961,950 |
| 29 Aug 2006 | CNY | 5.413 | 5.6 | 5.3913 | 5.4565 | 5.4565 | +0.057 (+1.05%) | 4,699,806 |
| 28 Aug 2006 | CNY | 5.3609 | 5.5087 | 5.3478 | 5.4 | 5.4 | +0.009 (+0.16%) | 4,042,643 |
| 25 Aug 2006 | CNY | 5.5435 | 5.7348 | 5.3565 | 5.3913 | 5.3913 | -0.2 (-3.58%) | 8,110,207 |
| 24 Aug 2006 | CNY | 5.3478 | 5.7217 | 5.3261 | 5.5913 | 5.5913 | +0.196 (+3.63%) | 7,566,185 |
| 23 Aug 2006 | CNY | 5.3478 | 5.4304 | 5.2304 | 5.3957 | 5.3957 | +0.039 (+0.73%) | 4,786,389 |
| 22 Aug 2006 | CNY | 5.3957 | 5.5 | 5.2913 | 5.3565 | 5.3565 | -0.091 (-1.68%) | 6,510,101 |
| 21 Aug 2006 | CNY | 4.9217 | 5.5609 | 4.9174 | 5.4478 | 5.4478 | +0.365 (+7.19%) | 9,913,457 |
| 18 Aug 2006 | CNY | 4.7609 | 5.2565 | 4.7435 | 5.0826 | 5.0826 | +0.283 (+5.89%) | 8,395,660 |
| 17 Aug 2006 | CNY | 4.8913 | 4.9087 | 4.7391 | 4.8 | 4.8 | -0.152 (-3.07%) | 4,085,165 |
| 16 Aug 2006 | CNY | 4.913 | 4.9957 | 4.8304 | 4.9522 | 4.9522 | +0.004 (+0.09%) | 4,444,497 |
| 15 Aug 2006 | CNY | 4.8565 | 5.1044 | 4.7391 | 4.9478 | 4.9478 | +0.065 (+1.34%) | 6,021,367 |
