| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2006 | CNY | 4.06 | 4.29 | 4.05 | 4.2 | 4.2 | +0.12 (+2.94%) | 14,121,464 |
| 7 Dec 2006 | CNY | 4.08 | 4.16 | 4.03 | 4.08 | 4.08 | -0.01 (-0.24%) | 5,934,355 |
| 6 Dec 2006 | CNY | 4.21 | 4.22 | 4.01 | 4.09 | 4.09 | -0.12 (-2.85%) | 5,992,771 |
| 5 Dec 2006 | CNY | 4.15 | 4.23 | 4.07 | 4.21 | 4.21 | +0.06 (+1.45%) | 7,691,215 |
| 4 Dec 2006 | CNY | 4.1 | 4.17 | 4.09 | 4.15 | 4.15 | +0.02 (+0.48%) | 4,481,423 |
| 1 Dec 2006 | CNY | 4.24 | 4.25 | 4.12 | 4.13 | 4.13 | -0.09 (-2.13%) | 4,193,348 |
| 30 Nov 2006 | CNY | 4.2 | 4.3 | 4.18 | 4.22 | 4.22 | -0.01 (-0.24%) | 5,643,851 |
| 29 Nov 2006 | CNY | 4.1 | 4.25 | 4.02 | 4.23 | 4.23 | +0.09 (+2.17%) | 4,799,080 |
| 28 Nov 2006 | CNY | 4.15 | 4.22 | 4.11 | 4.14 | 4.14 | -0.02 (-0.48%) | 3,129,563 |
| 27 Nov 2006 | CNY | 4 | 4.16 | 3.97 | 4.16 | 4.16 | +0.17 (+4.26%) | 4,464,532 |
| 24 Nov 2006 | CNY | 3.94 | 4.01 | 3.91 | 3.99 | 3.99 | +0.06 (+1.53%) | 2,783,239 |
| 23 Nov 2006 | CNY | 3.9 | 3.93 | 3.86 | 3.93 | 3.93 | +0.04 (+1.03%) | 2,329,130 |
| 22 Nov 2006 | CNY | 3.93 | 3.95 | 3.84 | 3.89 | 3.89 | -0.03 (-0.77%) | 3,145,178 |
| 21 Nov 2006 | CNY | 3.86 | 3.95 | 3.86 | 3.92 | 3.92 | +0.04 (+1.03%) | 2,249,992 |
| 20 Nov 2006 | CNY | 4.08 | 4.08 | 3.86 | 3.88 | 3.88 | -0.19 (-4.67%) | 4,881,770 |
| 17 Nov 2006 | CNY | 4.1 | 4.1 | 4.01 | 4.07 | 4.07 | -0.04 (-0.97%) | 2,528,415 |
| 16 Nov 2006 | CNY | 4.16 | 4.24 | 4.07 | 4.11 | 4.11 | -0.07 (-1.67%) | 4,015,679 |
| 15 Nov 2006 | CNY | 4.08 | 4.22 | 4.07 | 4.18 | 4.18 | +0.1 (+2.45%) | 4,742,007 |
| 14 Nov 2006 | CNY | 4.11 | 4.23 | 3.95 | 4.08 | 4.08 | -0.03 (-0.73%) | 3,351,533 |
| 13 Nov 2006 | CNY | 4.05 | 4.33 | 4.02 | 4.11 | 4.11 | +0.06 (+1.48%) | 5,352,446 |
| 10 Nov 2006 | CNY | 4.25 | 4.25 | 4 | 4.05 | 4.05 | -0.16 (-3.80%) | 3,407,440 |
| 9 Nov 2006 | CNY | 4.16 | 4.24 | 4.12 | 4.21 | 4.21 | +0.05 (+1.20%) | 1,930,845 |
| 8 Nov 2006 | CNY | 4.18 | 4.22 | 4.09 | 4.16 | 4.16 | -0.03 (-0.72%) | 1,611,191 |
| 7 Nov 2006 | CNY | 4.43 | 4.45 | 4.07 | 4.19 | 4.19 | -0.237 (-5.35%) | 3,767,906 |
| 7 Nov 2006 |
|
|||||||
| 6 Nov 2006 | CNY | 4.4867 | 4.5267 | 4.3933 | 4.4267 | 4.4267 | -0.06 (-1.34%) | 5,075,376 |
| 3 Nov 2006 | CNY | 4.48 | 4.54 | 4.4533 | 4.4867 | 4.4867 | +0.02 (+0.45%) | 3,173,448 |
| 2 Nov 2006 | CNY | 4.5333 | 4.5467 | 4.4267 | 4.4667 | 4.4667 | -0.047 (-1.03%) | 3,023,493 |
| 1 Nov 2006 | CNY | 4.32 | 4.5933 | 4.32 | 4.5133 | 4.5133 | +0.293 (+6.95%) | 9,090,057 |
| 31 Oct 2006 | CNY | 4.1867 | 4.2467 | 4.1333 | 4.22 | 4.22 | +0.04 (+0.96%) | 1,800,352 |
| 30 Oct 2006 | CNY | 4.0667 | 4.1867 | 4.0467 | 4.18 | 4.18 | +0.093 (+2.28%) | 2,282,836 |
