| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Oct 2006 | CNY | 4.8077 | 4.8846 | 4.75 | 4.8718 | 4.8718 | +0.083 (+1.74%) | 4,514,301 |
| 18 Oct 2006 | CNY | 4.75 | 4.8333 | 4.6987 | 4.7885 | 4.7885 | +0.038 (+0.81%) | 3,396,762 |
| 17 Oct 2006 | CNY | 4.859 | 4.859 | 4.75 | 4.75 | 4.75 | -0.128 (-2.63%) | 3,172,473 |
| 16 Oct 2006 | CNY | 4.9423 | 5.0321 | 4.859 | 4.8782 | 4.8782 | -0.064 (-1.30%) | 3,453,125 |
| 13 Oct 2006 | CNY | 4.9487 | 4.9936 | 4.8782 | 4.9423 | 4.9423 | -0.032 (-0.65%) | 3,536,958 |
| 12 Oct 2006 | CNY | 4.9615 | 5.0705 | 4.9167 | 4.9744 | 4.9744 | -0.006 (-0.13%) | 9,456,442 |
| 11 Oct 2006 | CNY | 4.7564 | 4.9936 | 4.7115 | 4.9808 | 4.9808 | +0.212 (+4.44%) | 9,355,026 |
| 10 Oct 2006 | CNY | 4.8718 | 4.8718 | 4.6987 | 4.7692 | 4.7692 | -0.103 (-2.11%) | 6,560,380 |
| 9 Oct 2006 | CNY | 4.8269 | 4.891 | 4.8141 | 4.8718 | 4.8718 | +0.058 (+1.20%) | 4,429,967 |
| 29 Sep 2006 | CNY | 4.7821 | 4.8782 | 4.7372 | 4.8141 | 4.8141 | +0.019 (+0.40%) | 4,821,827 |
| 28 Sep 2006 | CNY | 4.718 | 4.8269 | 4.6987 | 4.7949 | 4.7949 | +0.07 (+1.49%) | 3,750,375 |
| 27 Sep 2006 | CNY | 4.6539 | 4.7756 | 4.6282 | 4.7244 | 4.7244 | +0.07 (+1.51%) | 3,374,287 |
| 26 Sep 2006 | CNY | 4.7436 | 4.8013 | 4.641 | 4.6539 | 4.6539 | -0.109 (-2.29%) | 3,939,787 |
| 25 Sep 2006 | CNY | 4.6603 | 4.7885 | 4.5833 | 4.7628 | 4.7628 | +0.109 (+2.34%) | 5,950,167 |
| 22 Sep 2006 | CNY | 4.8782 | 4.8846 | 4.6474 | 4.6539 | 4.6539 | -0.224 (-4.60%) | 9,901,646 |
| 21 Sep 2006 | CNY | 4.9808 | 5 | 4.8782 | 4.8782 | 4.8782 | -0.135 (-2.69%) | 6,104,634 |
| 20 Sep 2006 | CNY | 5.0321 | 5.0897 | 4.968 | 5.0128 | 5.0128 | -0.019 (-0.38%) | 5,078,388 |
| 19 Sep 2006 | CNY | 5.0128 | 5.0769 | 4.9615 | 5.0321 | 5.0321 | +0.013 (+0.26%) | 5,093,203 |
| 18 Sep 2006 | CNY | 4.9231 | 5.0321 | 4.8718 | 5.0192 | 5.0192 | +0.128 (+2.62%) | 8,112,349 |
| 15 Sep 2006 | CNY | 4.8654 | 4.968 | 4.8397 | 4.891 | 4.891 | +0.026 (+0.53%) | 8,078,644 |
| 14 Sep 2006 | CNY | 4.9487 | 4.9872 | 4.8141 | 4.8654 | 4.8654 | -0.09 (-1.81%) | 4,593,435 |
| 13 Sep 2006 | CNY | 5.0705 | 5.1026 | 4.9039 | 4.9551 | 4.9551 | -0.122 (-2.40%) | 9,022,013 |
| 12 Sep 2006 | CNY | 5.1667 | 5.1731 | 5.0256 | 5.0769 | 5.0769 | -0.096 (-1.86%) | 6,414,364 |
| 11 Sep 2006 | CNY | 5.1346 | 5.218 | 5.0769 | 5.1731 | 5.1731 | +0.026 (+0.50%) | 3,756,618 |
| 8 Sep 2006 | CNY | 5.3333 | 5.3333 | 5.0962 | 5.1474 | 5.1474 | -0.186 (-3.49%) | 4,786,373 |
| 7 Sep 2006 | CNY | 5.3077 | 5.3782 | 5.2692 | 5.3333 | 5.3333 | +0.032 (+0.60%) | 3,663,931 |
| 6 Sep 2006 | CNY | 5.3846 | 5.4167 | 5.2628 | 5.3013 | 5.3013 | -0.154 (-2.82%) | 6,209,829 |
| 5 Sep 2006 | CNY | 5.5769 | 5.641 | 5.3846 | 5.4551 | 5.4551 | -0.117 (-2.10%) | 12,037,585 |
| 21 Jul 2006 | CNY | 5.7594 | 5.8087 | 5.5227 | 5.572 | 5.572 | -0.182 (-3.17%) | 7,926,283 |
| 20 Jul 2006 | CNY | 6.0158 | 6.0207 | 5.7495 | 5.7544 | 5.7544 | -0.237 (-3.95%) | 4,549,736 |
