| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2006 | CNY | 3.7425 | 3.7919 | 3.7189 | 3.7511 | 3.7511 | -0.056 (-1.47%) | 48,759,190 |
| 21 Dec 2006 | CNY | 3.8757 | 3.9659 | 3.7984 | 3.807 | 3.807 | -0.144 (-3.64%) | 90,957,274 |
| 20 Dec 2006 | CNY | 3.9165 | 3.9917 | 3.8671 | 3.9509 | 3.9509 | -0.002 (-0.05%) | 49,227,960 |
| 19 Dec 2006 | CNY | 4.0819 | 4.0927 | 3.8886 | 3.953 | 3.953 | -0.09 (-2.23%) | 61,400,102 |
| 18 Dec 2006 | CNY | 3.9337 | 4.1034 | 3.9165 | 4.0433 | 4.0433 | +0.133 (+3.41%) | 87,269,157 |
| 15 Dec 2006 | CNY | 3.7984 | 3.9939 | 3.7984 | 3.9101 | 3.9101 | +0.112 (+2.94%) | 67,848,631 |
| 14 Dec 2006 | CNY | 3.8112 | 3.8327 | 3.764 | 3.7984 | 3.7984 | -0.054 (-1.39%) | 54,500,393 |
| 13 Dec 2006 | CNY | 3.7726 | 3.8628 | 3.7124 | 3.8521 | 3.8521 | +0.103 (+2.75%) | 57,999,331 |
| 12 Dec 2006 | CNY | 3.764 | 3.8198 | 3.6695 | 3.7489 | 3.7489 | -0.041 (-1.08%) | 47,123,048 |
| 11 Dec 2006 | CNY | 3.6974 | 3.7962 | 3.6845 | 3.7898 | 3.7898 | +0.116 (+3.16%) | 51,823,355 |
| 8 Dec 2006 | CNY | 3.605 | 3.8456 | 3.5663 | 3.6737 | 3.6737 | -0.052 (-1.39%) | 124,906,513 |
| 7 Dec 2006 | CNY | 3.9101 | 3.9745 | 3.7038 | 3.7253 | 3.7253 | -0.281 (-7.02%) | 142,303,444 |
| 6 Dec 2006 | CNY | 4.1894 | 4.2108 | 3.8671 | 4.0067 | 4.0067 | -0.142 (-3.42%) | 161,832,168 |
| 5 Dec 2006 | CNY | 3.923 | 4.1485 | 3.8091 | 4.1485 | 4.1485 | +0.241 (+6.16%) | 160,560,075 |
| 4 Dec 2006 | CNY | 3.9466 | 4.0497 | 3.8585 | 3.9079 | 3.9079 | -0.015 (-0.38%) | 110,618,236 |
| 1 Dec 2006 | CNY | 3.9058 | 4.0562 | 3.8564 | 3.923 | 3.923 | +0.045 (+1.17%) | 97,747,370 |
| 30 Nov 2006 | CNY | 3.8778 | 3.9853 | 3.8284 | 3.8778 | 3.8778 | -0.028 (-0.72%) | 113,765,087 |
| 29 Nov 2006 | CNY | 3.6415 | 3.953 | 3.59 | 3.9058 | 3.9058 | +0.189 (+5.09%) | 87,857,445 |
| 28 Nov 2006 | CNY | 3.7275 | 3.8349 | 3.663 | 3.7167 | 3.7167 | -0.082 (-2.15%) | 99,135,219 |
| 27 Nov 2006 | CNY | 3.8993 | 4.0003 | 3.7855 | 3.7984 | 3.7984 | -0.004 (-0.11%) | 164,713,568 |
| 24 Nov 2006 | CNY | 3.5277 | 3.8327 | 3.5212 | 3.8027 | 3.8027 | +0.29 (+8.26%) | 164,665,309 |
| 23 Nov 2006 | CNY | 3.4052 | 3.5255 | 3.3601 | 3.5126 | 3.5126 | +0.122 (+3.61%) | 84,792,707 |
| 22 Nov 2006 | CNY | 3.4632 | 3.5341 | 3.373 | 3.3902 | 3.3902 | +0.009 (+0.25%) | 86,309,694 |
| 21 Nov 2006 | CNY | 3.2376 | 3.3945 | 3.2011 | 3.3816 | 3.3816 | +0.198 (+6.21%) | 96,343,123 |
| 20 Nov 2006 | CNY | 3.1152 | 3.2118 | 3.0744 | 3.1839 | 3.1839 | -0.019 (-0.61%) | 88,768,783 |
| 17 Nov 2006 | CNY | 3.2226 | 3.2656 | 3.1732 | 3.2033 | 3.2033 | -0.045 (-1.39%) | 60,045,925 |
| 16 Nov 2006 | CNY | 3.2226 | 3.3407 | 3.1474 | 3.2484 | 3.2484 | +0.058 (+1.82%) | 96,666,803 |
| 15 Nov 2006 | CNY | 3.1324 | 3.2204 | 3.1044 | 3.1904 | 3.1904 | -0.036 (-1.13%) | 78,575,910 |
| 14 Nov 2006 | CNY | 3.0958 | 3.2376 | 3.0077 | 3.2269 | 3.2269 | +0.049 (+1.55%) | 107,085,236 |
| 13 Nov 2006 | CNY | 3.3214 | 3.3816 | 3.1452 | 3.1775 | 3.1775 | -0.309 (-8.87%) | 108,205,266 |
