| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2006 | CNY | 5.0056 | 5.1944 | 4.9778 | 5.0167 | 5.0167 | -0.033 (-0.66%) | 4,460,718 |
| 22 Sep 2006 | CNY | 4.9889 | 5.1056 | 4.6167 | 5.05 | 5.05 | +0.039 (+0.78%) | 5,156,195 |
| 21 Sep 2006 | CNY | 5.0278 | 5.0778 | 5 | 5.0111 | 5.0111 | -0.039 (-0.77%) | 2,707,722 |
| 20 Sep 2006 | CNY | 5.1 | 5.1278 | 5.0444 | 5.05 | 5.05 | -0.05 (-0.98%) | 1,391,862 |
| 19 Sep 2006 | CNY | 5.1944 | 5.1944 | 5.0889 | 5.1 | 5.1 | -0.05 (-0.97%) | 1,266,805 |
| 18 Sep 2006 | CNY | 5.1111 | 5.1889 | 5.0778 | 5.15 | 5.15 | +0.067 (+1.31%) | 1,936,150 |
| 15 Sep 2006 | CNY | 5.1278 | 5.1611 | 5.0778 | 5.0833 | 5.0833 | -0.039 (-0.76%) | 2,562,957 |
| 14 Sep 2006 | CNY | 5.2167 | 5.2444 | 5.0889 | 5.1222 | 5.1222 | -0.044 (-0.86%) | 2,717,755 |
| 13 Sep 2006 | CNY | 5.3111 | 5.3389 | 5.1611 | 5.1667 | 5.1667 | -0.111 (-2.11%) | 5,212,177 |
| 12 Sep 2006 | CNY | 5.1667 | 5.2944 | 5.0611 | 5.2778 | 5.2778 | +0.106 (+2.04%) | 5,527,175 |
| 11 Sep 2006 | CNY | 5.1667 | 5.1944 | 5.1 | 5.1722 | 5.1722 | +0.056 (+1.08%) | 2,745,608 |
| 8 Sep 2006 | CNY | 4.9833 | 5.1667 | 4.9 | 5.1167 | 5.1167 | +0.095 (+1.88%) | 2,808,871 |
| 7 Sep 2006 | CNY | 5.0278 | 5.0333 | 4.9722 | 5.0222 | 5.0222 | +0.039 (+0.78%) | 1,796,931 |
| 6 Sep 2006 | CNY | 4.9889 | 5.0111 | 4.9389 | 4.9833 | 4.9833 | +0.044 (+0.90%) | 2,506,352 |
| 5 Sep 2006 | CNY | 4.9722 | 4.9833 | 4.9 | 4.9389 | 4.9389 | -0.044 (-0.89%) | 3,193,439 |
| 4 Sep 2006 | CNY | 4.9167 | 5.05 | 4.9167 | 4.9833 | 4.9833 | +0.044 (+0.90%) | 2,639,327 |
| 1 Sep 2006 | CNY | 5.1611 | 5.1667 | 4.9167 | 4.9389 | 4.9389 | -0.228 (-4.41%) | 3,477,351 |
| 31 Aug 2006 | CNY | 5.1944 | 5.3056 | 5.1389 | 5.1667 | 5.1667 | -0.039 (-0.75%) | 2,653,180 |
| 30 Aug 2006 | CNY | 5.1111 | 5.2333 | 5.0611 | 5.2056 | 5.2056 | +0.089 (+1.74%) | 2,897,775 |
| 29 Aug 2006 | CNY | 5.0889 | 5.1778 | 5.0889 | 5.1167 | 5.1167 | +0.033 (+0.66%) | 3,230,317 |
| 28 Aug 2006 | CNY | 4.95 | 5.1389 | 4.9111 | 5.0833 | 5.0833 | +0.15 (+3.04%) | 3,199,482 |
| 25 Aug 2006 | CNY | 4.95 | 4.9889 | 4.9056 | 4.9333 | 4.9333 | -0.039 (-0.78%) | 1,362,814 |
| 24 Aug 2006 | CNY | 4.9611 | 5.0833 | 4.9056 | 4.9722 | 4.9722 | -0.05 (-1.00%) | 2,130,442 |
| 23 Aug 2006 | CNY | 5 | 5.0389 | 4.8778 | 5.0222 | 5.0222 | +0.017 (+0.33%) | 5,684,441 |
| 22 Aug 2006 | CNY | 5.0778 | 5.1389 | 4.9944 | 5.0056 | 5.0056 | -0.033 (-0.66%) | 2,895,444 |
| 21 Aug 2006 | CNY | 4.9944 | 5.0833 | 4.8778 | 5.0389 | 5.0389 | -0.1 (-1.95%) | 3,857,088 |
| 18 Aug 2006 | CNY | 5.0556 | 5.15 | 5.0333 | 5.1389 | 5.1389 | +0.028 (+0.54%) | 1,284,852 |
| 17 Aug 2006 | CNY | 5.1 | 5.1222 | 4.9778 | 5.1111 | 5.1111 | -0.044 (-0.86%) | 1,409,884 |
| 16 Aug 2006 | CNY | 5.0889 | 5.2111 | 5.0556 | 5.1556 | 5.1556 | -0.044 (-0.85%) | 2,933,307 |
| 15 Aug 2006 | CNY | 5.0778 | 5.5389 | 4.8722 | 5.2 | 5.2 | +0.167 (+3.31%) | 2,541,600 |
