| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Sep 2006 | CNY | 5.79 | 5.895 | 5.75 | 5.8 | 5.8 | -0.02 (-0.34%) | 934,252 |
| 7 Sep 2006 | CNY | 6.04 | 6.045 | 5.79 | 5.82 | 5.82 | -0.2 (-3.32%) | 1,312,866 |
| 6 Sep 2006 | CNY | 5.975 | 6.05 | 5.855 | 6.02 | 6.02 | +0.125 (+2.12%) | 2,080,172 |
| 5 Sep 2006 | CNY | 5.85 | 5.945 | 5.79 | 5.895 | 5.895 | +0.06 (+1.03%) | 1,666,470 |
| 4 Sep 2006 | CNY | 5.645 | 5.89 | 5.61 | 5.835 | 5.835 | +0.185 (+3.27%) | 1,432,788 |
| 1 Sep 2006 | CNY | 5.86 | 5.915 | 5.56 | 5.65 | 5.65 | -0.21 (-3.58%) | 1,783,102 |
| 31 Aug 2006 | CNY | 5.84 | 5.915 | 5.785 | 5.86 | 5.86 | +0.035 (+0.60%) | 1,219,448 |
| 30 Aug 2006 | CNY | 5.79 | 5.935 | 5.695 | 5.825 | 5.825 | +0.03 (+0.52%) | 1,326,524 |
| 29 Aug 2006 | CNY | 5.8 | 6.035 | 5.78 | 5.795 | 5.795 | +0.015 (+0.26%) | 2,940,050 |
| 28 Aug 2006 | CNY | 5.735 | 5.845 | 5.675 | 5.78 | 5.78 | +0.05 (+0.87%) | 1,896,256 |
| 25 Aug 2006 | CNY | 5.575 | 5.89 | 5.54 | 5.73 | 5.73 | +0.21 (+3.80%) | 3,585,280 |
| 24 Aug 2006 | CNY | 5.33 | 5.55 | 5.255 | 5.52 | 5.52 | +0.19 (+3.56%) | 1,803,552 |
| 23 Aug 2006 | CNY | 5.325 | 5.445 | 5.29 | 5.33 | 5.33 | -0.01 (-0.19%) | 1,431,338 |
| 22 Aug 2006 | CNY | 5.245 | 5.365 | 5.165 | 5.34 | 5.34 | +0.08 (+1.52%) | 975,610 |
| 21 Aug 2006 | CNY | 5.005 | 5.27 | 5 | 5.26 | 5.26 | +0.03 (+0.57%) | 838,150 |
| 18 Aug 2006 | CNY | 5.255 | 5.32 | 5.225 | 5.23 | 5.23 | -0.02 (-0.38%) | 493,376 |
| 17 Aug 2006 | CNY | 5.33 | 5.33 | 5.225 | 5.25 | 5.25 | -0.14 (-2.60%) | 848,692 |
| 16 Aug 2006 | CNY | 5.31 | 5.43 | 5.21 | 5.39 | 5.39 | +0.075 (+1.41%) | 1,072,394 |
| 15 Aug 2006 | CNY | 5.2 | 5.32 | 5.115 | 5.315 | 5.315 | +0.07 (+1.33%) | 880,826 |
| 14 Aug 2006 | CNY | 5.285 | 5.49 | 5.195 | 5.245 | 5.245 | +0.1 (+1.94%) | 2,259,928 |
| 11 Aug 2006 | CNY | 5.155 | 5.19 | 5.055 | 5.145 | 5.145 | -0.005 (-0.10%) | 724,220 |
| 10 Aug 2006 | CNY | 4.99 | 5.15 | 4.99 | 5.15 | 5.15 | +0.15 (+3%) | 1,423,536 |
| 9 Aug 2006 | CNY | 5.09 | 5.09 | 4.985 | 5 | 5 | -0.065 (-1.28%) | 503,442 |
| 8 Aug 2006 | CNY | 4.905 | 5.105 | 4.9 | 5.065 | 5.065 | +0.14 (+2.84%) | 933,468 |
| 7 Aug 2006 | CNY | 5.255 | 5.325 | 4.89 | 4.925 | 4.925 | -0.325 (-6.19%) | 1,453,200 |
| 4 Aug 2006 | CNY | 5.6 | 5.68 | 5.225 | 5.25 | 5.25 | -0.4 (-7.08%) | 1,539,058 |
| 3 Aug 2006 | CNY | 5.7 | 5.725 | 5.575 | 5.65 | 5.65 | -0.05 (-0.88%) | 607,708 |
| 2 Aug 2006 | CNY | 5.645 | 5.7 | 5.575 | 5.7 | 5.7 | +0.105 (+1.88%) | 1,122,620 |
| 1 Aug 2006 | CNY | 5.645 | 5.725 | 5.49 | 5.595 | 5.595 | -0.05 (-0.89%) | 1,018,224 |
| 31 Jul 2006 | CNY | 5.7 | 5.85 | 5.625 | 5.645 | 5.645 | -0.05 (-0.88%) | 1,326,500 |
