| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Oct 2006 | CNY | 3.9242 | 4.053 | 3.8636 | 3.9924 | 3.9924 | +0.068 (+1.74%) | 18,296,124 |
| 18 Oct 2006 | CNY | 3.8561 | 4 | 3.8258 | 3.9242 | 3.9242 | +0.061 (+1.57%) | 15,094,499 |
| 17 Oct 2006 | CNY | 3.75 | 3.9697 | 3.697 | 3.8636 | 3.8636 | +0.098 (+2.61%) | 17,748,379 |
| 16 Oct 2006 | CNY | 3.697 | 3.8485 | 3.6439 | 3.7652 | 3.7652 | +0.068 (+1.84%) | 10,619,268 |
| 13 Oct 2006 | CNY | 3.6515 | 3.7349 | 3.6515 | 3.697 | 3.697 | 0.0 (0.0%) | 4,998,722 |
| 12 Oct 2006 | CNY | 3.8636 | 3.8788 | 3.6515 | 3.697 | 3.697 | -0.151 (-3.94%) | 12,033,956 |
| 11 Oct 2006 | CNY | 3.9242 | 3.9242 | 3.7955 | 3.8485 | 3.8485 | -0.053 (-1.36%) | 10,299,553 |
| 10 Oct 2006 | CNY | 3.8333 | 4.0152 | 3.803 | 3.9015 | 3.9015 | +0.091 (+2.39%) | 22,224,857 |
| 9 Oct 2006 | CNY | 3.75 | 3.8636 | 3.7349 | 3.8106 | 3.8106 | +0.106 (+2.86%) | 20,126,630 |
| 29 Sep 2006 | CNY | 3.5758 | 3.7652 | 3.5455 | 3.7046 | 3.7046 | +0.152 (+4.27%) | 21,542,924 |
| 28 Sep 2006 | CNY | 3.4924 | 3.6515 | 3.4621 | 3.553 | 3.553 | +0.045 (+1.29%) | 11,704,429 |
| 27 Sep 2006 | CNY | 3.3864 | 3.5227 | 3.3712 | 3.5076 | 3.5076 | +0.121 (+3.58%) | 9,079,326 |
| 26 Sep 2006 | CNY | 3.4242 | 3.4394 | 3.3712 | 3.3864 | 3.3864 | -0.053 (-1.54%) | 2,763,624 |
| 25 Sep 2006 | CNY | 3.447 | 3.5303 | 3.3939 | 3.4394 | 3.4394 | +0.03 (+0.89%) | 4,643,816 |
| 22 Sep 2006 | CNY | 3.5455 | 3.5455 | 3.4091 | 3.4091 | 3.4091 | -0.136 (-3.85%) | 4,722,550 |
| 21 Sep 2006 | CNY | 3.553 | 3.5909 | 3.5303 | 3.5455 | 3.5455 | -0.015 (-0.42%) | 2,756,669 |
| 20 Sep 2006 | CNY | 3.5303 | 3.5985 | 3.4697 | 3.5606 | 3.5606 | +0.03 (+0.86%) | 4,225,595 |
| 19 Sep 2006 | CNY | 3.5379 | 3.5833 | 3.5227 | 3.5303 | 3.5303 | -0.008 (-0.21%) | 3,417,403 |
| 18 Sep 2006 | CNY | 3.5152 | 3.5455 | 3.4849 | 3.5379 | 3.5379 | +0.03 (+0.86%) | 2,798,644 |
| 15 Sep 2006 | CNY | 3.447 | 3.5455 | 3.447 | 3.5076 | 3.5076 | +0.076 (+2.21%) | 3,470,323 |
| 14 Sep 2006 | CNY | 3.4546 | 3.5 | 3.3864 | 3.4318 | 3.4318 | -0.038 (-1.09%) | 4,545,336 |
| 13 Sep 2006 | CNY | 3.5682 | 3.5833 | 3.4621 | 3.4697 | 3.4697 | -0.106 (-2.97%) | 5,420,042 |
| 12 Sep 2006 | CNY | 3.6212 | 3.6439 | 3.5606 | 3.5758 | 3.5758 | -0.015 (-0.42%) | 4,139,514 |
| 11 Sep 2006 | CNY | 3.5833 | 3.6136 | 3.4849 | 3.5909 | 3.5909 | +0.008 (+0.21%) | 4,318,465 |
| 8 Sep 2006 | CNY | 3.6136 | 3.6591 | 3.5606 | 3.5833 | 3.5833 | -0.038 (-1.05%) | 4,643,061 |
| 7 Sep 2006 | CNY | 3.7349 | 3.7424 | 3.5985 | 3.6212 | 3.6212 | -0.099 (-2.65%) | 5,167,126 |
| 6 Sep 2006 | CNY | 3.6364 | 3.7576 | 3.5985 | 3.7197 | 3.7197 | +0.053 (+1.45%) | 9,249,075 |
| 5 Sep 2006 | CNY | 3.6591 | 3.7727 | 3.6439 | 3.6667 | 3.6667 | +0.045 (+1.26%) | 13,595,792 |
| 4 Sep 2006 | CNY | 3.4697 | 3.6212 | 3.4394 | 3.6212 | 3.6212 | +0.182 (+5.29%) | 6,129,588 |
| 1 Sep 2006 | CNY | 3.6212 | 3.6515 | 3.4091 | 3.4394 | 3.4394 | -0.167 (-4.62%) | 8,047,822 |
