| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2006 | CNY | 3.8974 | 4.0205 | 3.8564 | 3.9333 | 3.9333 | -0.005 (-0.13%) | 13,359 |
| 11 Oct 2006 | CNY | 3.9436 | 4.041 | 3.8718 | 3.9385 | 3.9385 | +0.005 (+0.13%) | 9,419,301 |
| 10 Oct 2006 | CNY | 3.8974 | 4.0205 | 3.8564 | 3.9333 | 3.9333 | +0.082 (+2.13%) | 13,360,715 |
| 9 Oct 2006 | CNY | 3.718 | 3.8769 | 3.6923 | 3.8513 | 3.8513 | +0.159 (+4.31%) | 6,355,414 |
| 29 Sep 2006 | CNY | 3.6872 | 3.7795 | 3.6718 | 3.6923 | 3.6923 | +0.005 (+0.14%) | 8,262,660 |
| 28 Sep 2006 | CNY | 3.7026 | 3.7436 | 3.6513 | 3.6872 | 3.6872 | -0.01 (-0.28%) | 6,773,941 |
| 27 Sep 2006 | CNY | 3.6821 | 3.718 | 3.6564 | 3.6974 | 3.6974 | +0.01 (+0.28%) | 4,392,453 |
| 26 Sep 2006 | CNY | 3.6974 | 3.7692 | 3.641 | 3.6872 | 3.6872 | -0.01 (-0.28%) | 3,863,944 |
| 25 Sep 2006 | CNY | 3.6564 | 3.7282 | 3.6359 | 3.6974 | 3.6974 | +0.031 (+0.84%) | 7,106,205 |
| 21 Sep 2006 | CNY | 3.7231 | 3.7385 | 3.6513 | 3.6667 | 3.6667 | -0.072 (-1.92%) | 9,184,285 |
| 20 Sep 2006 | CNY | 3.7231 | 3.7897 | 3.6667 | 3.7385 | 3.7385 | -0.005 (-0.14%) | 4,380,041 |
| 19 Sep 2006 | CNY | 3.8462 | 3.8462 | 3.6974 | 3.7436 | 3.7436 | -0.118 (-3.05%) | 8,770,846 |
| 18 Sep 2006 | CNY | 3.8974 | 3.9231 | 3.7333 | 3.8615 | 3.8615 | -0.051 (-1.31%) | 10,922,006 |
| 15 Sep 2006 | CNY | 3.918 | 3.9692 | 3.8359 | 3.9128 | 3.9128 | -0.005 (-0.13%) | 6,929,997 |
| 14 Sep 2006 | CNY | 3.7897 | 3.9385 | 3.6821 | 3.918 | 3.918 | +0.118 (+3.11%) | 5,496,490 |
| 13 Sep 2006 | CNY | 3.8718 | 3.8974 | 3.7692 | 3.8 | 3.8 | -0.072 (-1.85%) | 4,849,380 |
| 12 Sep 2006 | CNY | 3.7385 | 3.9641 | 3.718 | 3.8718 | 3.8718 | +0.123 (+3.28%) | 13,747,002 |
| 11 Sep 2006 | CNY | 3.7282 | 3.7744 | 3.641 | 3.7487 | 3.7487 | 0.0 (0.0%) | 2,367,888 |
| 8 Sep 2006 | CNY | 3.6103 | 3.759 | 3.6103 | 3.7487 | 3.7487 | +0.128 (+3.54%) | 4,618,056 |
| 7 Sep 2006 | CNY | 3.7539 | 3.7539 | 3.5897 | 3.6205 | 3.6205 | -0.133 (-3.55%) | 4,566,496 |
| 6 Sep 2006 | CNY | 3.7128 | 3.7641 | 3.6769 | 3.7539 | 3.7539 | +0.041 (+1.11%) | 3,193,715 |
| 5 Sep 2006 | CNY | 3.7949 | 3.7949 | 3.6769 | 3.7128 | 3.7128 | -0.077 (-2.03%) | 6,987,780 |
| 4 Sep 2006 | CNY | 3.7077 | 3.8205 | 3.7077 | 3.7897 | 3.7897 | +0.077 (+2.07%) | 6,295,163 |
| 1 Sep 2006 | CNY | 3.841 | 3.9231 | 3.6821 | 3.7128 | 3.7128 | -0.128 (-3.34%) | 9,933,604 |
| 31 Aug 2006 | CNY | 3.6154 | 3.8974 | 3.6051 | 3.841 | 3.841 | +0.226 (+6.24%) | 13,074,751 |
| 30 Aug 2006 | CNY | 3.518 | 3.6769 | 3.4872 | 3.6154 | 3.6154 | +0.087 (+2.47%) | 12,636,347 |
| 29 Aug 2006 | CNY | 3.4564 | 3.6308 | 3.4564 | 3.5282 | 3.5282 | +0.103 (+3.00%) | 13,764,176 |
| 25 Aug 2006 | CNY | 3.4564 | 3.4821 | 3.4103 | 3.4256 | 3.4256 | -0.031 (-0.89%) | 4,037,845 |
| 24 Aug 2006 | CNY | 3.4256 | 3.4769 | 3.3897 | 3.4564 | 3.4564 | +0.026 (+0.75%) | 5,594,433 |
| 23 Aug 2006 | CNY | 3.2821 | 3.4462 | 3.2564 | 3.4308 | 3.4308 | +0.154 (+4.70%) | 12,204,215 |
