| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2006 | CNY | 4.59 | 4.85 | 4.58 | 4.79 | 4.79 | +0.21 (+4.59%) | 7,838,287 |
| 19 Dec 2006 | CNY | 4.58 | 4.59 | 4.4 | 4.58 | 4.58 | 0.0 (0.0%) | 2,709,949 |
| 18 Dec 2006 | CNY | 4.6 | 4.65 | 4.52 | 4.58 | 4.58 | 0.0 (0.0%) | 2,861,423 |
| 15 Dec 2006 | CNY | 4.48 | 4.67 | 4.48 | 4.58 | 4.58 | +0.07 (+1.55%) | 2,571,740 |
| 14 Dec 2006 | CNY | 4.42 | 4.54 | 4.4 | 4.51 | 4.51 | +0.09 (+2.04%) | 1,930,456 |
| 13 Dec 2006 | CNY | 4.36 | 4.43 | 4.35 | 4.42 | 4.42 | +0.05 (+1.14%) | 1,307,527 |
| 12 Dec 2006 | CNY | 4.4 | 4.44 | 4.3 | 4.37 | 4.37 | -0.02 (-0.46%) | 1,907,296 |
| 11 Dec 2006 | CNY | 4.29 | 4.43 | 4.28 | 4.39 | 4.39 | +0.08 (+1.86%) | 2,529,463 |
| 8 Dec 2006 | CNY | 4.58 | 4.6 | 4.31 | 4.31 | 4.31 | -0.29 (-6.30%) | 3,371,958 |
| 7 Dec 2006 | CNY | 4.64 | 4.77 | 4.58 | 4.6 | 4.6 | -0.06 (-1.29%) | 3,425,439 |
| 6 Dec 2006 | CNY | 4.78 | 4.86 | 4.47 | 4.66 | 4.66 | -0.12 (-2.51%) | 4,636,647 |
| 5 Dec 2006 | CNY | 4.88 | 4.9 | 4.72 | 4.78 | 4.78 | -0.1 (-2.05%) | 4,378,806 |
| 4 Dec 2006 | CNY | 4.5 | 4.94 | 4.48 | 4.88 | 4.88 | +0.37 (+8.20%) | 7,295,479 |
| 1 Dec 2006 | CNY | 4.59 | 4.62 | 4.47 | 4.51 | 4.51 | -0.08 (-1.74%) | 3,731,960 |
| 30 Nov 2006 | CNY | 4.63 | 4.68 | 4.57 | 4.59 | 4.59 | +0.02 (+0.44%) | 3,293,032 |
| 29 Nov 2006 | CNY | 4.48 | 4.63 | 4.36 | 4.57 | 4.57 | +0.01 (+0.22%) | 2,878,825 |
| 28 Nov 2006 | CNY | 4.59 | 4.69 | 4.55 | 4.56 | 4.56 | +0.01 (+0.22%) | 4,698,639 |
| 27 Nov 2006 | CNY | 4.35 | 4.55 | 4.3 | 4.55 | 4.55 | +0.19 (+4.36%) | 3,463,041 |
| 24 Nov 2006 | CNY | 4.35 | 4.4 | 4.28 | 4.36 | 4.36 | -0.01 (-0.23%) | 1,967,256 |
| 23 Nov 2006 | CNY | 4.4 | 4.45 | 4.3 | 4.37 | 4.37 | -0.03 (-0.68%) | 2,382,482 |
| 22 Nov 2006 | CNY | 4.3 | 4.47 | 4.29 | 4.4 | 4.4 | +0.05 (+1.15%) | 3,356,826 |
| 21 Nov 2006 | CNY | 4.2 | 4.35 | 4.14 | 4.35 | 4.35 | +0.13 (+3.08%) | 2,638,743 |
| 20 Nov 2006 | CNY | 4.15 | 4.27 | 4.15 | 4.22 | 4.22 | +0.07 (+1.69%) | 2,003,269 |
| 17 Nov 2006 | CNY | 4.09 | 4.18 | 4.03 | 4.15 | 4.15 | +0.04 (+0.97%) | 1,816,146 |
| 16 Nov 2006 | CNY | 4.28 | 4.31 | 4.11 | 4.11 | 4.11 | -0.17 (-3.97%) | 2,356,936 |
| 15 Nov 2006 | CNY | 4.2 | 4.36 | 4.13 | 4.28 | 4.28 | +0.03 (+0.71%) | 2,496,214 |
| 14 Nov 2006 | CNY | 4.05 | 4.28 | 4 | 4.25 | 4.25 | +0.16 (+3.91%) | 2,776,803 |
| 13 Nov 2006 | CNY | 4.3 | 4.33 | 4.01 | 4.09 | 4.09 | -0.27 (-6.19%) | 3,887,705 |
| 10 Nov 2006 | CNY | 4.55 | 4.58 | 4.26 | 4.36 | 4.36 | -0.2 (-4.39%) | 3,268,489 |
| 9 Nov 2006 | CNY | 4.5 | 4.6 | 4.47 | 4.56 | 4.56 | +0.09 (+2.01%) | 2,344,013 |
