| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2006 | CNY | 1.9365 | 2.0603 | 1.9111 | 2.0032 | 2.0032 | +0.054 (+2.77%) | 6,423,045 |
| 19 Dec 2006 | CNY | 1.9206 | 1.9683 | 1.8889 | 1.9492 | 1.9492 | +0.009 (+0.49%) | 2,740,314 |
| 18 Dec 2006 | CNY | 1.9619 | 1.9619 | 1.9048 | 1.9397 | 1.9397 | -0.025 (-1.29%) | 2,397,109 |
| 15 Dec 2006 | CNY | 1.9619 | 2.0159 | 1.9302 | 1.9651 | 1.9651 | -0.003 (-0.16%) | 5,310,805 |
| 14 Dec 2006 | CNY | 1.9079 | 1.9778 | 1.8825 | 1.9683 | 1.9683 | +0.06 (+3.17%) | 4,259,499 |
| 13 Dec 2006 | CNY | 1.8857 | 1.9238 | 1.8254 | 1.9079 | 1.9079 | +0.044 (+2.38%) | 2,410,638 |
| 12 Dec 2006 | CNY | 1.8318 | 1.8857 | 1.8318 | 1.8635 | 1.8635 | +0.035 (+1.91%) | 2,308,723 |
| 11 Dec 2006 | CNY | 1.8127 | 1.8381 | 1.8032 | 1.8286 | 1.8286 | +0.035 (+1.95%) | 911,950 |
| 8 Dec 2006 | CNY | 1.8381 | 1.854 | 1.7937 | 1.7937 | 1.7937 | -0.063 (-3.41%) | 1,568,936 |
| 7 Dec 2006 | CNY | 1.873 | 1.9016 | 1.8571 | 1.8571 | 1.8571 | -0.025 (-1.35%) | 1,491,074 |
| 6 Dec 2006 | CNY | 1.9302 | 1.9587 | 1.8254 | 1.8825 | 1.8825 | -0.057 (-2.95%) | 2,370,526 |
| 5 Dec 2006 | CNY | 1.9238 | 1.9556 | 1.8952 | 1.9397 | 1.9397 | +0.006 (+0.33%) | 1,971,140 |
| 4 Dec 2006 | CNY | 1.9016 | 1.9429 | 1.873 | 1.9333 | 1.9333 | +0.032 (+1.67%) | 2,225,837 |
| 1 Dec 2006 | CNY | 1.9206 | 1.9333 | 1.8857 | 1.9016 | 1.9016 | -0.019 (-0.99%) | 1,957,617 |
| 30 Nov 2006 | CNY | 1.9079 | 1.9302 | 1.9048 | 1.9206 | 1.9206 | +0.016 (+0.83%) | 1,744,870 |
| 29 Nov 2006 | CNY | 1.8952 | 1.9143 | 1.8667 | 1.9048 | 1.9048 | +0.003 (+0.17%) | 1,014,772 |
| 28 Nov 2006 | CNY | 1.8825 | 1.9238 | 1.8825 | 1.9016 | 1.9016 | +0.019 (+1.01%) | 1,125,164 |
| 27 Nov 2006 | CNY | 1.8857 | 1.8984 | 1.8603 | 1.8825 | 1.8825 | -0.006 (-0.34%) | 1,063,232 |
| 24 Nov 2006 | CNY | 1.8413 | 1.8889 | 1.8191 | 1.8889 | 1.8889 | +0.048 (+2.59%) | 1,681,236 |
| 23 Nov 2006 | CNY | 1.8222 | 1.8508 | 1.8191 | 1.8413 | 1.8413 | +0.016 (+0.87%) | 619,790 |
| 22 Nov 2006 | CNY | 1.8127 | 1.8508 | 1.7778 | 1.8254 | 1.8254 | +0.013 (+0.70%) | 822,931 |
| 21 Nov 2006 | CNY | 1.7841 | 1.8222 | 1.7746 | 1.8127 | 1.8127 | +0.029 (+1.60%) | 701,659 |
| 20 Nov 2006 | CNY | 1.8095 | 1.8286 | 1.7778 | 1.7841 | 1.7841 | -0.032 (-1.75%) | 777,744 |
| 17 Nov 2006 | CNY | 1.8032 | 1.8349 | 1.8032 | 1.8159 | 1.8159 | +0.013 (+0.70%) | 588,445 |
| 16 Nov 2006 | CNY | 1.8571 | 1.8698 | 1.7841 | 1.8032 | 1.8032 | -0.054 (-2.90%) | 1,146,710 |
| 15 Nov 2006 | CNY | 1.8413 | 1.8698 | 1.8095 | 1.8571 | 1.8571 | -0.003 (-0.17%) | 836,041 |
| 14 Nov 2006 | CNY | 1.8318 | 1.8698 | 1.746 | 1.8603 | 1.8603 | -0.003 (-0.17%) | 1,604,077 |
| 13 Nov 2006 | CNY | 1.9841 | 2.0064 | 1.8318 | 1.8635 | 1.8635 | -0.117 (-5.93%) | 2,008,408 |
| 10 Nov 2006 | CNY | 2.0794 | 2.0857 | 1.9746 | 1.981 | 1.981 | -0.083 (-4.00%) | 2,482,628 |
| 9 Nov 2006 | CNY | 1.9841 | 2.1111 | 1.9651 | 2.0635 | 2.0635 | +0.076 (+3.83%) | 6,330,580 |
