| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2006 | CNY | 5.52 | 5.54 | 5.44 | 5.47 | 5.47 | -0.07 (-1.26%) | 1,183,064 |
| 26 Dec 2006 | CNY | 5.66 | 5.68 | 5.47 | 5.54 | 5.54 | -0.12 (-2.12%) | 1,335,025 |
| 25 Dec 2006 | CNY | 5.58 | 5.7 | 5.54 | 5.66 | 5.66 | +0.09 (+1.62%) | 1,735,948 |
| 22 Dec 2006 | CNY | 5.61 | 5.64 | 5.5 | 5.57 | 5.57 | -0.07 (-1.24%) | 2,152,701 |
| 21 Dec 2006 | CNY | 5.75 | 5.75 | 5.6 | 5.64 | 5.64 | -0.11 (-1.91%) | 2,584,855 |
| 20 Dec 2006 | CNY | 5.59 | 5.76 | 5.57 | 5.75 | 5.75 | +0.13 (+2.31%) | 3,357,736 |
| 19 Dec 2006 | CNY | 5.6 | 5.63 | 5.49 | 5.62 | 5.62 | +0.02 (+0.36%) | 1,983,574 |
| 18 Dec 2006 | CNY | 5.62 | 5.63 | 5.5 | 5.6 | 5.6 | 0.0 (0.0%) | 2,249,575 |
| 15 Dec 2006 | CNY | 5.55 | 5.61 | 5.48 | 5.6 | 5.6 | +0.13 (+2.38%) | 2,776,936 |
| 14 Dec 2006 | CNY | 5.4 | 5.5 | 5.35 | 5.47 | 5.47 | +0.07 (+1.30%) | 1,916,432 |
| 13 Dec 2006 | CNY | 5.4 | 5.4 | 5.32 | 5.4 | 5.4 | 0.0 (0.0%) | 1,214,775 |
| 12 Dec 2006 | CNY | 5.4 | 5.44 | 5.3 | 5.4 | 5.4 | -0.04 (-0.74%) | 1,332,791 |
| 11 Dec 2006 | CNY | 5.32 | 5.44 | 5.32 | 5.44 | 5.44 | +0.12 (+2.26%) | 1,314,259 |
| 8 Dec 2006 | CNY | 5.49 | 5.49 | 5.32 | 5.32 | 5.32 | -0.2 (-3.62%) | 2,905,100 |
| 7 Dec 2006 | CNY | 5.59 | 5.64 | 5.52 | 5.52 | 5.52 | -0.07 (-1.25%) | 2,055,992 |
| 6 Dec 2006 | CNY | 5.82 | 5.83 | 5.49 | 5.59 | 5.59 | -0.2 (-3.45%) | 3,144,944 |
| 5 Dec 2006 | CNY | 5.65 | 5.82 | 5.65 | 5.79 | 5.79 | +0.15 (+2.66%) | 4,662,625 |
| 4 Dec 2006 | CNY | 5.58 | 5.65 | 5.52 | 5.64 | 5.64 | +0.06 (+1.08%) | 2,797,112 |
| 1 Dec 2006 | CNY | 5.6 | 5.62 | 5.47 | 5.58 | 5.58 | -0.03 (-0.53%) | 3,244,866 |
| 30 Nov 2006 | CNY | 5.57 | 5.67 | 5.55 | 5.61 | 5.61 | +0.08 (+1.45%) | 2,514,122 |
| 29 Nov 2006 | CNY | 5.48 | 5.55 | 5.45 | 5.53 | 5.53 | -0.05 (-0.90%) | 1,895,243 |
| 28 Nov 2006 | CNY | 5.67 | 5.67 | 5.54 | 5.58 | 5.58 | -0.06 (-1.06%) | 1,224,055 |
| 27 Nov 2006 | CNY | 5.55 | 5.69 | 5.52 | 5.64 | 5.64 | +0.12 (+2.17%) | 1,385,052 |
| 24 Nov 2006 | CNY | 5.55 | 5.57 | 5.44 | 5.52 | 5.52 | -0.03 (-0.54%) | 1,363,275 |
| 23 Nov 2006 | CNY | 5.56 | 5.56 | 5.49 | 5.55 | 5.55 | -0.02 (-0.36%) | 880,942 |
| 22 Nov 2006 | CNY | 5.43 | 5.58 | 5.4 | 5.57 | 5.57 | +0.13 (+2.39%) | 1,289,039 |
| 21 Nov 2006 | CNY | 5.45 | 5.54 | 5.42 | 5.44 | 5.44 | +0.05 (+0.93%) | 1,058,388 |
| 20 Nov 2006 | CNY | 5.36 | 5.4 | 5.24 | 5.39 | 5.39 | -0.02 (-0.37%) | 1,161,825 |
| 17 Nov 2006 | CNY | 5.34 | 5.45 | 5.31 | 5.41 | 5.41 | +0.07 (+1.31%) | 807,623 |
| 16 Nov 2006 | CNY | 5.5 | 5.51 | 5.34 | 5.34 | 5.34 | -0.14 (-2.55%) | 1,099,883 |
