| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2006 | CNY | 3.86 | 3.95 | 3.76 | 3.84 | 3.84 | -0.03 (-0.78%) | 3,122,713 |
| 20 Oct 2006 | CNY | 3.96 | 4.02 | 3.83 | 3.87 | 3.87 | -0.09 (-2.27%) | 2,767,644 |
| 19 Oct 2006 | CNY | 3.97 | 4.02 | 3.93 | 3.96 | 3.96 | -0.01 (-0.25%) | 2,546,875 |
| 18 Oct 2006 | CNY | 4.03 | 4.04 | 3.88 | 3.97 | 3.97 | -0.06 (-1.49%) | 3,540,287 |
| 17 Oct 2006 | CNY | 4.2 | 4.24 | 3.99 | 4.03 | 4.03 | -0.11 (-2.66%) | 5,703,913 |
| 16 Oct 2006 | CNY | 4.16 | 4.18 | 4.09 | 4.14 | 4.14 | +0.02 (+0.49%) | 2,589,203 |
| 13 Oct 2006 | CNY | 4.07 | 4.21 | 4.05 | 4.12 | 4.12 | +0.07 (+1.73%) | 3,025,699 |
| 12 Oct 2006 | CNY | 4.23 | 4.26 | 4.04 | 4.05 | 4.05 | -0.19 (-4.48%) | 3,762,522 |
| 11 Oct 2006 | CNY | 4.05 | 4.29 | 4.05 | 4.24 | 4.24 | +0.16 (+3.92%) | 6,053,650 |
| 10 Oct 2006 | CNY | 4.03 | 4.14 | 3.98 | 4.08 | 4.08 | +0.01 (+0.25%) | 6,402,432 |
| 9 Oct 2006 | CNY | 3.85 | 4.2 | 3.78 | 4.07 | 4.07 | +0.15 (+3.83%) | 7,757,472 |
| 22 Sep 2006 | CNY | 3.93 | 4.06 | 3.84 | 3.92 | 3.92 | +0.02 (+0.51%) | 7,292,734 |
| 21 Sep 2006 | CNY | 3.78 | 3.98 | 3.75 | 3.9 | 3.9 | +0.14 (+3.72%) | 5,598,292 |
| 20 Sep 2006 | CNY | 3.8 | 3.81 | 3.7 | 3.76 | 3.76 | -0.05 (-1.31%) | 2,271,578 |
| 19 Sep 2006 | CNY | 3.83 | 3.92 | 3.75 | 3.81 | 3.81 | +0.09 (+2.42%) | 3,776,889 |
| 15 Sep 2006 | CNY | 3.6 | 3.76 | 3.6 | 3.72 | 3.72 | +0.06 (+1.64%) | 2,302,249 |
| 14 Sep 2006 | CNY | 3.68 | 3.7 | 3.59 | 3.66 | 3.66 | -0.02 (-0.54%) | 1,357,590 |
| 13 Sep 2006 | CNY | 3.68 | 3.72 | 3.63 | 3.68 | 3.68 | -0.01 (-0.27%) | 1,705,394 |
| 12 Sep 2006 | CNY | 3.71 | 3.75 | 3.68 | 3.69 | 3.69 | -0.04 (-1.07%) | 2,072,004 |
| 11 Sep 2006 | CNY | 3.83 | 3.83 | 3.64 | 3.73 | 3.73 | -0.09 (-2.36%) | 2,642,538 |
| 8 Sep 2006 | CNY | 3.72 | 3.99 | 3.72 | 3.82 | 3.82 | +0.17 (+4.66%) | 6,661,501 |
| 7 Sep 2006 | CNY | 3.76 | 3.77 | 3.63 | 3.65 | 3.65 | -0.11 (-2.93%) | 1,738,440 |
| 6 Sep 2006 | CNY | 3.83 | 3.84 | 3.65 | 3.76 | 3.76 | -0.05 (-1.31%) | 3,066,556 |
| 5 Sep 2006 | CNY | 3.84 | 3.88 | 3.77 | 3.81 | 3.81 | -0.03 (-0.78%) | 3,147,447 |
| 4 Sep 2006 | CNY | 3.81 | 3.87 | 3.73 | 3.84 | 3.84 | +0.08 (+2.13%) | 5,445,898 |
| 1 Sep 2006 | CNY | 3.71 | 3.91 | 3.7 | 3.76 | 3.76 | +0.03 (+0.80%) | 6,814,139 |
| 31 Aug 2006 | CNY | 3.7 | 3.8 | 3.65 | 3.73 | 3.73 | +0.02 (+0.54%) | 3,447,360 |
| 30 Aug 2006 | CNY | 3.66 | 3.74 | 3.6 | 3.71 | 3.71 | +0.04 (+1.09%) | 3,535,552 |
| 29 Aug 2006 | CNY | 3.6 | 3.81 | 3.55 | 3.67 | 3.67 | +0.05 (+1.38%) | 5,901,333 |
| 28 Aug 2006 | CNY | 3.53 | 3.63 | 3.5 | 3.62 | 3.62 | +0.09 (+2.55%) | 2,250,673 |
