| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2006 | CNY | 3.91 | 3.96 | 3.87 | 3.96 | 3.96 | +0.07 (+1.80%) | 806,833 |
| 13 Sep 2006 | CNY | 3.96 | 3.97 | 3.88 | 3.89 | 3.89 | -0.07 (-1.77%) | 808,972 |
| 12 Sep 2006 | CNY | 3.97 | 3.98 | 3.9 | 3.96 | 3.96 | +0.03 (+0.76%) | 442,355 |
| 11 Sep 2006 | CNY | 3.92 | 3.94 | 3.88 | 3.93 | 3.93 | -0.01 (-0.25%) | 520,819 |
| 8 Sep 2006 | CNY | 3.94 | 3.98 | 3.93 | 3.94 | 3.94 | -0.02 (-0.51%) | 327,920 |
| 7 Sep 2006 | CNY | 4 | 4 | 3.92 | 3.96 | 3.96 | -0.03 (-0.75%) | 628,310 |
| 6 Sep 2006 | CNY | 4.02 | 4.02 | 3.95 | 3.99 | 3.99 | -0.03 (-0.75%) | 970,936 |
| 5 Sep 2006 | CNY | 4.06 | 4.07 | 3.99 | 4.02 | 4.02 | -0.07 (-1.71%) | 1,052,705 |
| 4 Sep 2006 | CNY | 4.02 | 4.14 | 4.02 | 4.09 | 4.09 | +0.09 (+2.25%) | 2,835,221 |
| 1 Sep 2006 | CNY | 4.05 | 4.08 | 3.92 | 4 | 4 | -0.03 (-0.74%) | 1,684,378 |
| 31 Aug 2006 | CNY | 3.96 | 4.05 | 3.92 | 4.03 | 4.03 | +0.1 (+2.54%) | 2,201,975 |
| 30 Aug 2006 | CNY | 3.91 | 3.95 | 3.88 | 3.93 | 3.93 | +0.02 (+0.51%) | 742,209 |
| 29 Aug 2006 | CNY | 3.97 | 3.98 | 3.91 | 3.91 | 3.91 | -0.07 (-1.76%) | 1,359,707 |
| 28 Aug 2006 | CNY | 3.91 | 3.98 | 3.85 | 3.98 | 3.98 | +0.11 (+2.84%) | 1,146,517 |
| 25 Aug 2006 | CNY | 3.88 | 3.92 | 3.84 | 3.87 | 3.87 | -0.01 (-0.26%) | 657,767 |
| 24 Aug 2006 | CNY | 3.86 | 3.9 | 3.82 | 3.88 | 3.88 | +0.02 (+0.52%) | 742,172 |
| 23 Aug 2006 | CNY | 3.9 | 3.98 | 3.85 | 3.86 | 3.86 | -0.01 (-0.26%) | 1,896,746 |
| 22 Aug 2006 | CNY | 3.75 | 3.89 | 3.75 | 3.87 | 3.87 | +0.12 (+3.20%) | 1,270,700 |
| 21 Aug 2006 | CNY | 3.72 | 3.76 | 3.63 | 3.75 | 3.75 | -0.01 (-0.27%) | 729,571 |
| 18 Aug 2006 | CNY | 3.8 | 3.85 | 3.75 | 3.76 | 3.76 | -0.06 (-1.57%) | 538,500 |
| 17 Aug 2006 | CNY | 3.79 | 3.91 | 3.78 | 3.82 | 3.82 | +0.09 (+2.41%) | 1,274,033 |
| 15 Aug 2006 | CNY | 3.67 | 3.75 | 3.66 | 3.73 | 3.73 | +0.06 (+1.63%) | 458,221 |
| 14 Aug 2006 | CNY | 3.8 | 3.84 | 3.66 | 3.67 | 3.67 | -0.13 (-3.42%) | 446,577 |
| 11 Aug 2006 | CNY | 3.78 | 3.83 | 3.76 | 3.8 | 3.8 | +0.03 (+0.80%) | 425,602 |
| 10 Aug 2006 | CNY | 3.7 | 3.81 | 3.68 | 3.77 | 3.77 | +0.08 (+2.17%) | 751,356 |
| 9 Aug 2006 | CNY | 3.74 | 3.75 | 3.66 | 3.69 | 3.69 | -0.06 (-1.60%) | 544,685 |
| 8 Aug 2006 | CNY | 3.63 | 3.75 | 3.63 | 3.75 | 3.75 | +0.13 (+3.59%) | 608,587 |
| 7 Aug 2006 | CNY | 3.78 | 3.78 | 3.6 | 3.62 | 3.62 | -0.16 (-4.23%) | 822,664 |
| 4 Aug 2006 | CNY | 3.98 | 3.98 | 3.77 | 3.78 | 3.78 | -0.11 (-2.83%) | 668,345 |
| 3 Aug 2006 | CNY | 3.98 | 3.98 | 3.85 | 3.89 | 3.89 | -0.03 (-0.77%) | 437,741 |
