| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2006 | CNY | 3.21 | 3.28 | 3.18 | 3.26 | 3.26 | +0.03 (+0.93%) | 14,183,797 |
| 28 Nov 2006 | CNY | 3.28 | 3.3 | 3.21 | 3.23 | 3.23 | -0.05 (-1.52%) | 14,128,023 |
| 27 Nov 2006 | CNY | 3.29 | 3.29 | 3.23 | 3.28 | 3.28 | +0.01 (+0.31%) | 16,091,829 |
| 24 Nov 2006 | CNY | 3.25 | 3.3 | 3.2 | 3.27 | 3.27 | +0.02 (+0.62%) | 18,533,604 |
| 23 Nov 2006 | CNY | 3.21 | 3.3 | 3.19 | 3.25 | 3.25 | +0.03 (+0.93%) | 22,417,013 |
| 22 Nov 2006 | CNY | 3.21 | 3.26 | 3.16 | 3.22 | 3.22 | +0.01 (+0.31%) | 18,888,331 |
| 21 Nov 2006 | CNY | 3.21 | 3.23 | 3.13 | 3.21 | 3.21 | +0.01 (+0.31%) | 16,684,515 |
| 20 Nov 2006 | CNY | 3.18 | 3.24 | 3.17 | 3.2 | 3.2 | +0.07 (+2.24%) | 36,671,872 |
| 17 Nov 2006 | CNY | 3.03 | 3.14 | 3.01 | 3.13 | 3.13 | +0.1 (+3.30%) | 20,059,868 |
| 16 Nov 2006 | CNY | 3.13 | 3.2 | 3.01 | 3.03 | 3.03 | -0.1 (-3.19%) | 29,858,262 |
| 15 Nov 2006 | CNY | 3.03 | 3.14 | 2.99 | 3.13 | 3.13 | +0.1 (+3.30%) | 20,361,001 |
| 14 Nov 2006 | CNY | 2.99 | 3.03 | 2.94 | 3.03 | 3.03 | +0.04 (+1.34%) | 11,894,715 |
| 13 Nov 2006 | CNY | 3.06 | 3.12 | 2.96 | 2.99 | 2.99 | -0.09 (-2.92%) | 13,074,945 |
| 10 Nov 2006 | CNY | 3.23 | 3.24 | 3.04 | 3.08 | 3.08 | -0.15 (-4.64%) | 20,189,932 |
| 9 Nov 2006 | CNY | 3.19 | 3.27 | 3.16 | 3.23 | 3.23 | -0.04 (-1.22%) | 17,131,034 |
| 7 Nov 2006 | CNY | 3.38 | 3.39 | 3.24 | 3.27 | 3.27 | -0.1 (-2.97%) | 25,726,754 |
| 6 Nov 2006 | CNY | 3.23 | 3.38 | 3.2 | 3.37 | 3.37 | +0.12 (+3.69%) | 35,574,005 |
| 3 Nov 2006 | CNY | 3.33 | 3.37 | 3.23 | 3.25 | 3.25 | -0.06 (-1.81%) | 20,332,368 |
| 2 Nov 2006 | CNY | 3.26 | 3.33 | 3.22 | 3.31 | 3.31 | +0.07 (+2.16%) | 27,630,977 |
| 1 Nov 2006 | CNY | 3.24 | 3.29 | 3.21 | 3.24 | 3.24 | 0.0 (0.0%) | 17,088,738 |
| 31 Oct 2006 | CNY | 3.27 | 3.33 | 3.2 | 3.24 | 3.24 | -0.01 (-0.31%) | 32,082,340 |
| 30 Oct 2006 | CNY | 3.12 | 3.28 | 3.12 | 3.25 | 3.25 | +0.17 (+5.52%) | 38,602,008 |
| 27 Oct 2006 | CNY | 3.1 | 3.13 | 3.03 | 3.08 | 3.08 | -0.02 (-0.65%) | 14,093,296 |
| 26 Oct 2006 | CNY | 3.05 | 3.12 | 3.02 | 3.1 | 3.1 | +0.04 (+1.31%) | 15,406,171 |
| 25 Oct 2006 | CNY | 3.08 | 3.1 | 3 | 3.06 | 3.06 | -0.01 (-0.33%) | 8,600,334 |
| 24 Oct 2006 | CNY | 2.99 | 3.08 | 2.98 | 3.07 | 3.07 | +0.08 (+2.68%) | 9,646,100 |
| 23 Oct 2006 | CNY | 3.09 | 3.11 | 2.97 | 2.99 | 2.99 | -0.11 (-3.55%) | 14,353,104 |
| 20 Oct 2006 | CNY | 3.14 | 3.16 | 3.08 | 3.1 | 3.1 | -0.03 (-0.96%) | 7,158,592 |
| 19 Oct 2006 | CNY | 3.18 | 3.2 | 3.12 | 3.13 | 3.13 | -0.03 (-0.95%) | 9,937,851 |
| 18 Oct 2006 | CNY | 3.1 | 3.21 | 3.09 | 3.16 | 3.16 | +0.07 (+2.27%) | 18,567,128 |
