| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2006 | CNY | 5.0718 | 5.1692 | 5.0359 | 5.1026 | 5.1026 | -0.01 (-0.20%) | 6,433,443 |
| 19 Sep 2006 | CNY | 5.1641 | 5.1897 | 5.0462 | 5.1128 | 5.1128 | -0.051 (-0.99%) | 8,185,257 |
| 18 Sep 2006 | CNY | 5.0256 | 5.2051 | 4.9949 | 5.1641 | 5.1641 | +0.149 (+2.96%) | 10,883,866 |
| 15 Sep 2006 | CNY | 4.9641 | 5.1026 | 4.959 | 5.0154 | 5.0154 | +0.061 (+1.24%) | 10,356,912 |
| 14 Sep 2006 | CNY | 4.7692 | 4.959 | 4.7692 | 4.9539 | 4.9539 | +0.154 (+3.21%) | 10,119,659 |
| 13 Sep 2006 | CNY | 4.9744 | 5.0256 | 4.7692 | 4.8 | 4.8 | -0.139 (-2.80%) | 8,741,729 |
| 12 Sep 2006 | CNY | 4.918 | 5.0513 | 4.8462 | 4.9385 | 4.9385 | -0.01 (-0.21%) | 10,356,791 |
| 11 Sep 2006 | CNY | 4.9487 | 4.9641 | 4.6154 | 4.9487 | 4.9487 | +0.067 (+1.36%) | 11,999,623 |
| 7 Sep 2006 | CNY | 5.0256 | 5.0359 | 4.8564 | 4.8821 | 4.8821 | -0.143 (-2.86%) | 9,766,362 |
| 6 Sep 2006 | CNY | 5.1282 | 5.1282 | 4.918 | 5.0256 | 5.0256 | -0.103 (-2.00%) | 16,685,237 |
| 5 Sep 2006 | CNY | 5.1333 | 5.2103 | 5.0462 | 5.1282 | 5.1282 | +0.01 (+0.20%) | 24,395,703 |
| 4 Sep 2006 | CNY | 5.0359 | 5.359 | 5.0359 | 5.118 | 5.118 | +0.128 (+2.57%) | 41,382,065 |
| 1 Sep 2006 | CNY | 5.0667 | 5.1282 | 4.8872 | 4.9897 | 4.9897 | -0.108 (-2.11%) | 18,598,602 |
| 31 Aug 2006 | CNY | 4.7846 | 5.2 | 4.7026 | 5.0974 | 5.0974 | +0.344 (+7.23%) | 26,410,915 |
| 30 Aug 2006 | CNY | 4.6154 | 4.7744 | 4.5897 | 4.7539 | 4.7539 | +0.098 (+2.09%) | 12,519,001 |
| 29 Aug 2006 | CNY | 4.7077 | 4.7795 | 4.5744 | 4.6564 | 4.6564 | -0.026 (-0.55%) | 19,648,695 |
| 28 Aug 2006 | CNY | 4.3897 | 4.759 | 4.3897 | 4.6821 | 4.6821 | +0.303 (+6.91%) | 16,057,986 |
| 25 Aug 2006 | CNY | 4.3846 | 4.5077 | 4.3487 | 4.3795 | 4.3795 | -0.005 (-0.12%) | 10,816,283 |
| 24 Aug 2006 | CNY | 4.2564 | 4.4103 | 4.2564 | 4.3846 | 4.3846 | +0.087 (+2.03%) | 8,334,719 |
| 23 Aug 2006 | CNY | 4.2615 | 4.4359 | 4.2462 | 4.2974 | 4.2974 | +0.015 (+0.36%) | 12,055,988 |
| 22 Aug 2006 | CNY | 4.1385 | 4.3128 | 4.0923 | 4.2821 | 4.2821 | +0.154 (+3.73%) | 13,312,197 |
| 21 Aug 2006 | CNY | 3.8205 | 4.1641 | 3.7949 | 4.1282 | 4.1282 | +0.082 (+2.03%) | 8,538,624 |
| 18 Aug 2006 | CNY | 3.9949 | 4.0821 | 3.9949 | 4.0462 | 4.0462 | +0.021 (+0.51%) | 4,068,201 |
| 17 Aug 2006 | CNY | 4.0769 | 4.0769 | 3.9795 | 4.0256 | 4.0256 | -0.077 (-1.88%) | 3,546,995 |
| 16 Aug 2006 | CNY | 3.9897 | 4.1282 | 3.9795 | 4.1026 | 4.1026 | +0.092 (+2.30%) | 5,952,897 |
| 15 Aug 2006 | CNY | 3.9231 | 4.0154 | 3.8513 | 4.0103 | 4.0103 | +0.087 (+2.22%) | 3,826,266 |
| 14 Aug 2006 | CNY | 4.1026 | 4.1333 | 3.8821 | 3.9231 | 3.9231 | -0.164 (-4.01%) | 5,578,259 |
| 11 Aug 2006 | CNY | 4.1539 | 4.1949 | 4.0513 | 4.0872 | 4.0872 | -0.061 (-1.48%) | 6,183,861 |
| 10 Aug 2006 | CNY | 4.1487 | 4.2308 | 4.1333 | 4.1487 | 4.1487 | +0.021 (+0.50%) | 6,236,540 |
| 9 Aug 2006 | CNY | 4.1026 | 4.1692 | 4.0513 | 4.1282 | 4.1282 | +0.046 (+1.13%) | 6,774,937 |
