| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2006 | CNY | 8.4813 | 8.5449 | 8.3202 | 8.3732 | 8.3732 | -0.081 (-0.95%) | 16,970,598 |
| 1 Dec 2006 | CNY | 8.388 | 8.6233 | 8.388 | 8.4537 | 8.4537 | +0.148 (+1.79%) | 17,305,423 |
| 30 Nov 2006 | CNY | 8.2142 | 8.3732 | 8.0997 | 8.3054 | 8.3054 | +0.123 (+1.50%) | 14,624,483 |
| 29 Nov 2006 | CNY | 7.9492 | 8.3032 | 7.8432 | 8.1824 | 8.1824 | -0.061 (-0.75%) | 26,201,161 |
| 28 Nov 2006 | CNY | 8.0552 | 8.3011 | 8.0552 | 8.2439 | 8.2439 | +0.199 (+2.48%) | 29,570,239 |
| 27 Nov 2006 | CNY | 7.8878 | 8.0785 | 7.8856 | 8.0446 | 8.0446 | +0.201 (+2.57%) | 11,916,083 |
| 24 Nov 2006 | CNY | 7.8432 | 8.0128 | 7.7924 | 7.8432 | 7.8432 | -0.066 (-0.83%) | 23,144,864 |
| 23 Nov 2006 | CNY | 8.0531 | 8.14 | 7.839 | 7.909 | 7.909 | -0.085 (-1.06%) | 22,263,585 |
| 22 Nov 2006 | CNY | 7.9153 | 8.2863 | 7.8136 | 7.9937 | 7.9937 | +0.066 (+0.83%) | 23,763,429 |
| 21 Nov 2006 | CNY | 8.0552 | 8.0552 | 7.8114 | 7.928 | 7.928 | -0.127 (-1.58%) | 24,106,288 |
| 20 Nov 2006 | CNY | 8.2227 | 8.3266 | 8.0234 | 8.0552 | 8.0552 | -0.168 (-2.04%) | 18,498,525 |
| 17 Nov 2006 | CNY | 8.0298 | 8.2333 | 7.9174 | 8.2227 | 8.2227 | +0.136 (+1.68%) | 19,130,846 |
| 16 Nov 2006 | CNY | 8.1951 | 8.4347 | 8.0764 | 8.087 | 8.087 | -0.074 (-0.91%) | 33,396,361 |
| 15 Nov 2006 | CNY | 7.6737 | 8.4092 | 7.6737 | 8.1612 | 8.1612 | +0.456 (+5.91%) | 33,391,007 |
| 14 Nov 2006 | CNY | 7.3769 | 7.7055 | 7.3133 | 7.7055 | 7.7055 | +0.413 (+5.67%) | 24,729,046 |
| 13 Nov 2006 | CNY | 7.2582 | 7.4617 | 7.2094 | 7.2921 | 7.2921 | -0.021 (-0.29%) | 15,407,347 |
| 10 Nov 2006 | CNY | 7.6101 | 7.6101 | 7.2094 | 7.3133 | 7.3133 | -0.25 (-3.31%) | 23,099,987 |
| 9 Nov 2006 | CNY | 7.4765 | 7.5677 | 7.4193 | 7.5634 | 7.5634 | 0.0 (0.0%) | 13,592,680 |
| 8 Nov 2006 | CNY | 7.5761 | 7.6313 | 7.4023 | 7.5634 | 7.5634 | -0.038 (-0.50%) | 11,096,201 |
| 7 Nov 2006 | CNY | 7.3557 | 7.7139 | 7.3133 | 7.6016 | 7.6016 | +0.295 (+4.03%) | 27,160,273 |
| 6 Nov 2006 | CNY | 7.2497 | 7.4892 | 7.2094 | 7.3069 | 7.3069 | -0.028 (-0.38%) | 11,163,444 |
| 3 Nov 2006 | CNY | 7.3451 | 7.4998 | 7.2073 | 7.3345 | 7.3345 | -0.053 (-0.72%) | 14,891,967 |
| 2 Nov 2006 | CNY | 7.3281 | 7.3896 | 7.2052 | 7.3875 | 7.3875 | +0.055 (+0.75%) | 11,118,562 |
| 1 Nov 2006 | CNY | 7.2709 | 7.3324 | 7.1437 | 7.3324 | 7.3324 | +0.091 (+1.26%) | 18,257,129 |
| 31 Oct 2006 | CNY | 7.0801 | 7.3175 | 7.0059 | 7.2412 | 7.2412 | +0.081 (+1.12%) | 14,014,853 |
| 30 Oct 2006 | CNY | 7.1861 | 7.2073 | 6.9953 | 7.1607 | 7.1607 | -0.066 (-0.91%) | 13,406,304 |
| 27 Oct 2006 | CNY | 7.0653 | 7.3875 | 7.0632 | 7.2264 | 7.2264 | +0.218 (+3.12%) | 47,173,357 |
| 26 Oct 2006 | CNY | 6.5714 | 7.008 | 6.5714 | 7.008 | 7.008 | +0.638 (+10.02%) | 66,986,520 |
| 17 Oct 2006 | CNY | 6.423 | 6.4654 | 6.3149 | 6.37 | 6.37 | -0.072 (-1.12%) | 14,394,607 |
| 16 Oct 2006 | CNY | 6.4399 | 6.5057 | 6.3806 | 6.4421 | 6.4421 | -0.028 (-0.43%) | 8,300,293 |
