| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2006 | CNY | 3.76 | 3.83 | 3.7 | 3.83 | 3.83 | +0.07 (+1.86%) | 1,876,156 |
| 22 Nov 2006 | CNY | 3.8 | 3.81 | 3.69 | 3.76 | 3.76 | -0.02 (-0.53%) | 2,083,764 |
| 21 Nov 2006 | CNY | 3.75 | 3.8 | 3.71 | 3.78 | 3.78 | -0.04 (-1.05%) | 1,956,379 |
| 20 Nov 2006 | CNY | 3.9 | 3.9 | 3.81 | 3.82 | 3.82 | -0.1 (-2.55%) | 1,919,351 |
| 17 Nov 2006 | CNY | 3.9 | 3.96 | 3.81 | 3.92 | 3.92 | -0.01 (-0.25%) | 3,680,665 |
| 16 Nov 2006 | CNY | 3.83 | 3.94 | 3.71 | 3.93 | 3.93 | +0.07 (+1.81%) | 4,528,498 |
| 15 Nov 2006 | CNY | 3.81 | 3.9 | 3.76 | 3.86 | 3.86 | -0.01 (-0.26%) | 1,572,836 |
| 14 Nov 2006 | CNY | 3.97 | 4.02 | 3.65 | 3.87 | 3.87 | -0.11 (-2.76%) | 2,883,788 |
| 13 Nov 2006 | CNY | 4.25 | 4.28 | 3.92 | 3.98 | 3.98 | -0.23 (-5.46%) | 3,905,409 |
| 10 Nov 2006 | CNY | 4.2 | 4.28 | 4.13 | 4.21 | 4.21 | -0.02 (-0.47%) | 3,662,329 |
| 9 Nov 2006 | CNY | 4.11 | 4.25 | 4.07 | 4.23 | 4.23 | +0.12 (+2.92%) | 2,872,417 |
| 8 Nov 2006 | CNY | 4.09 | 4.15 | 4.01 | 4.11 | 4.11 | +0.02 (+0.49%) | 1,531,709 |
| 7 Nov 2006 | CNY | 4.15 | 4.16 | 4.02 | 4.09 | 4.09 | -0.07 (-1.68%) | 2,063,160 |
| 6 Nov 2006 | CNY | 4.25 | 4.25 | 4.14 | 4.16 | 4.16 | -0.1 (-2.35%) | 2,575,040 |
| 3 Nov 2006 | CNY | 4.21 | 4.33 | 4.17 | 4.26 | 4.26 | +0.05 (+1.19%) | 2,241,531 |
| 2 Nov 2006 | CNY | 4.18 | 4.33 | 4.16 | 4.21 | 4.21 | +0.03 (+0.72%) | 1,954,209 |
| 1 Nov 2006 | CNY | 4.27 | 4.27 | 4.15 | 4.18 | 4.18 | -0.08 (-1.88%) | 1,837,617 |
| 31 Oct 2006 | CNY | 4.14 | 4.29 | 4.08 | 4.26 | 4.26 | +0.12 (+2.90%) | 2,542,994 |
| 30 Oct 2006 | CNY | 4.08 | 4.15 | 4.02 | 4.14 | 4.14 | +0.06 (+1.47%) | 1,884,053 |
| 27 Oct 2006 | CNY | 4.31 | 4.35 | 4.02 | 4.08 | 4.08 | -0.25 (-5.77%) | 4,036,600 |
| 26 Oct 2006 | CNY | 4.4 | 4.52 | 4.28 | 4.33 | 4.33 | -0.09 (-2.04%) | 4,577,520 |
| 25 Oct 2006 | CNY | 4.85 | 4.85 | 4.37 | 4.42 | 4.42 | -0.44 (-9.05%) | 8,239,224 |
| 24 Oct 2006 | CNY | 4.61 | 4.89 | 4.61 | 4.86 | 4.86 | +0.21 (+4.52%) | 2,261,455 |
| 23 Oct 2006 | CNY | 5.01 | 5.12 | 4.52 | 4.65 | 4.65 | -0.36 (-7.19%) | 3,839,763 |
| 20 Oct 2006 | CNY | 5.11 | 5.2 | 4.99 | 5.01 | 5.01 | -0.1 (-1.96%) | 3,979,919 |
| 19 Oct 2006 | CNY | 5.04 | 5.28 | 4.99 | 5.11 | 5.11 | +0.08 (+1.59%) | 6,957,499 |
| 18 Oct 2006 | CNY | 4.9 | 5.06 | 4.86 | 5.03 | 5.03 | +0.13 (+2.65%) | 3,395,233 |
| 17 Oct 2006 | CNY | 4.97 | 5.03 | 4.87 | 4.9 | 4.9 | -0.07 (-1.41%) | 2,239,570 |
| 16 Oct 2006 | CNY | 5.09 | 5.09 | 4.95 | 4.97 | 4.97 | -0.12 (-2.36%) | 2,630,836 |
| 13 Oct 2006 | CNY | 4.89 | 5.13 | 4.86 | 5.09 | 5.09 | +0.2 (+4.09%) | 7,319,996 |
