| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2007 | CNY | 3.84 | 3.96 | 3.73 | 3.9 | 3.9 | +0.05 (+1.30%) | 5,275,775 |
| 9 Jan 2007 | CNY | 3.79 | 3.95 | 3.73 | 3.85 | 3.85 | +0.08 (+2.12%) | 6,843,216 |
| 8 Jan 2007 | CNY | 3.56 | 3.78 | 3.5 | 3.77 | 3.77 | +0.22 (+6.20%) | 4,981,453 |
| 5 Jan 2007 | CNY | 3.46 | 3.58 | 3.41 | 3.55 | 3.55 | +0.07 (+2.01%) | 3,133,880 |
| 4 Jan 2007 | CNY | 3.44 | 3.63 | 3.34 | 3.48 | 3.48 | +0.03 (+0.87%) | 5,222,137 |
| 29 Dec 2006 | CNY | 3.7 | 3.7 | 3.38 | 3.45 | 3.45 | -0.31 (-8.24%) | 8,216,190 |
| 27 Dec 2006 | CNY | 3.93 | 3.93 | 3.73 | 3.76 | 3.76 | -0.18 (-4.57%) | 5,734,389 |
| 26 Dec 2006 | CNY | 4.11 | 4.11 | 3.88 | 3.94 | 3.94 | -0.2 (-4.83%) | 4,938,791 |
| 25 Dec 2006 | CNY | 3.88 | 4.19 | 3.8 | 4.14 | 4.14 | +0.16 (+4.02%) | 9,035,226 |
| 22 Dec 2006 | CNY | 4.04 | 4.09 | 3.95 | 3.98 | 3.98 | -0.08 (-1.97%) | 2,230,369 |
| 21 Dec 2006 | CNY | 4.15 | 4.25 | 4.04 | 4.06 | 4.06 | -0.14 (-3.33%) | 3,506,818 |
| 20 Dec 2006 | CNY | 3.86 | 4.2 | 3.83 | 4.2 | 4.2 | +0.34 (+8.81%) | 6,328,880 |
| 19 Dec 2006 | CNY | 3.88 | 3.9 | 3.8 | 3.86 | 3.86 | -0.02 (-0.52%) | 2,594,697 |
| 18 Dec 2006 | CNY | 3.9 | 3.92 | 3.84 | 3.88 | 3.88 | -0.01 (-0.26%) | 2,385,690 |
| 15 Dec 2006 | CNY | 3.86 | 3.91 | 3.78 | 3.89 | 3.89 | +0.04 (+1.04%) | 2,011,459 |
| 14 Dec 2006 | CNY | 3.8 | 3.88 | 3.8 | 3.85 | 3.85 | +0.07 (+1.85%) | 1,833,353 |
| 13 Dec 2006 | CNY | 3.8 | 3.81 | 3.72 | 3.78 | 3.78 | -0.03 (-0.79%) | 1,964,309 |
| 12 Dec 2006 | CNY | 3.83 | 3.88 | 3.76 | 3.81 | 3.81 | -0.04 (-1.04%) | 2,069,619 |
| 11 Dec 2006 | CNY | 3.79 | 3.9 | 3.75 | 3.85 | 3.85 | +0.04 (+1.05%) | 1,660,394 |
| 8 Dec 2006 | CNY | 4.05 | 4.05 | 3.81 | 3.81 | 3.81 | -0.25 (-6.16%) | 2,484,250 |
| 7 Dec 2006 | CNY | 4.12 | 4.15 | 4.04 | 4.06 | 4.06 | -0.06 (-1.46%) | 3,010,274 |
| 6 Dec 2006 | CNY | 4.24 | 4.28 | 4.03 | 4.12 | 4.12 | -0.13 (-3.06%) | 3,513,833 |
| 5 Dec 2006 | CNY | 4.16 | 4.31 | 4.09 | 4.25 | 4.25 | +0.1 (+2.41%) | 4,620,290 |
| 4 Dec 2006 | CNY | 4.05 | 4.16 | 3.99 | 4.15 | 4.15 | +0.09 (+2.22%) | 3,999,533 |
| 1 Dec 2006 | CNY | 4.05 | 4.14 | 4.04 | 4.06 | 4.06 | +0.02 (+0.50%) | 3,654,883 |
| 30 Nov 2006 | CNY | 3.95 | 4.08 | 3.91 | 4.04 | 4.04 | +0.1 (+2.54%) | 3,604,759 |
| 29 Nov 2006 | CNY | 3.92 | 3.95 | 3.85 | 3.94 | 3.94 | -0.01 (-0.25%) | 2,102,911 |
| 28 Nov 2006 | CNY | 3.95 | 4.02 | 3.91 | 3.95 | 3.95 | 0.0 (0.0%) | 2,219,333 |
| 27 Nov 2006 | CNY | 3.9 | 3.97 | 3.9 | 3.95 | 3.95 | +0.04 (+1.02%) | 1,884,868 |
| 24 Nov 2006 | CNY | 3.82 | 3.96 | 3.78 | 3.91 | 3.91 | +0.08 (+2.09%) | 2,749,067 |
