| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2006 | CNY | 4.51 | 4.65 | 4.51 | 4.64 | 4.64 | +0.12 (+2.65%) | 4,098,645 |
| 8 Dec 2006 | CNY | 4.64 | 4.72 | 4.52 | 4.52 | 4.52 | -0.14 (-3.00%) | 6,983,519 |
| 7 Dec 2006 | CNY | 4.66 | 4.78 | 4.65 | 4.66 | 4.66 | -0.03 (-0.64%) | 8,876,481 |
| 6 Dec 2006 | CNY | 4.85 | 4.88 | 4.58 | 4.69 | 4.69 | -0.17 (-3.50%) | 12,003,721 |
| 5 Dec 2006 | CNY | 4.9 | 4.94 | 4.78 | 4.86 | 4.86 | +0.01 (+0.21%) | 11,517,674 |
| 4 Dec 2006 | CNY | 4.71 | 4.9 | 4.7 | 4.85 | 4.85 | +0.14 (+2.97%) | 16,993,340 |
| 1 Dec 2006 | CNY | 4.73 | 4.75 | 4.66 | 4.71 | 4.71 | -0.02 (-0.42%) | 10,246,566 |
| 30 Nov 2006 | CNY | 4.71 | 4.76 | 4.69 | 4.73 | 4.73 | +0.03 (+0.64%) | 10,892,553 |
| 29 Nov 2006 | CNY | 4.67 | 4.73 | 4.58 | 4.7 | 4.7 | 0.0 (0.0%) | 6,770,481 |
| 28 Nov 2006 | CNY | 4.72 | 4.83 | 4.68 | 4.7 | 4.7 | -0.02 (-0.42%) | 12,182,175 |
| 27 Nov 2006 | CNY | 4.75 | 4.77 | 4.66 | 4.72 | 4.72 | +0.02 (+0.43%) | 11,573,721 |
| 24 Nov 2006 | CNY | 4.58 | 4.71 | 4.49 | 4.7 | 4.7 | +0.12 (+2.62%) | 10,592,773 |
| 23 Nov 2006 | CNY | 4.56 | 4.63 | 4.51 | 4.58 | 4.58 | +0.02 (+0.44%) | 5,073,292 |
| 22 Nov 2006 | CNY | 4.54 | 4.66 | 4.48 | 4.56 | 4.56 | +0.02 (+0.44%) | 10,368,765 |
| 21 Nov 2006 | CNY | 4.42 | 4.55 | 4.38 | 4.54 | 4.54 | +0.11 (+2.48%) | 7,117,164 |
| 20 Nov 2006 | CNY | 4.46 | 4.49 | 4.38 | 4.43 | 4.43 | -0.02 (-0.45%) | 4,571,988 |
| 17 Nov 2006 | CNY | 4.37 | 4.49 | 4.35 | 4.45 | 4.45 | +0.07 (+1.60%) | 4,658,962 |
| 16 Nov 2006 | CNY | 4.43 | 4.49 | 4.36 | 4.38 | 4.38 | -0.01 (-0.23%) | 5,081,160 |
| 15 Nov 2006 | CNY | 4.35 | 4.42 | 4.3 | 4.39 | 4.39 | +0.04 (+0.92%) | 4,491,795 |
| 14 Nov 2006 | CNY | 4.34 | 4.4 | 4.26 | 4.35 | 4.35 | +0.02 (+0.46%) | 3,789,486 |
| 13 Nov 2006 | CNY | 4.48 | 4.5 | 4.31 | 4.33 | 4.33 | -0.17 (-3.78%) | 7,926,289 |
| 10 Nov 2006 | CNY | 4.6 | 4.7 | 4.45 | 4.5 | 4.5 | -0.09 (-1.96%) | 6,210,942 |
| 9 Nov 2006 | CNY | 4.57 | 4.6 | 4.52 | 4.59 | 4.59 | +0.02 (+0.44%) | 5,024,924 |
| 8 Nov 2006 | CNY | 4.7 | 4.74 | 4.56 | 4.57 | 4.57 | -0.14 (-2.97%) | 6,321,637 |
| 7 Nov 2006 | CNY | 4.66 | 4.78 | 4.65 | 4.71 | 4.71 | +0.05 (+1.07%) | 7,861,501 |
| 6 Nov 2006 | CNY | 4.63 | 4.69 | 4.55 | 4.66 | 4.66 | -0.02 (-0.43%) | 5,334,876 |
| 3 Nov 2006 | CNY | 4.71 | 4.79 | 4.61 | 4.68 | 4.68 | +0.01 (+0.21%) | 12,878,023 |
| 2 Nov 2006 | CNY | 4.62 | 4.74 | 4.59 | 4.67 | 4.67 | +0.04 (+0.86%) | 15,070,503 |
| 1 Nov 2006 | CNY | 4.6 | 4.65 | 4.53 | 4.63 | 4.63 | +0.07 (+1.54%) | 11,918,289 |
| 31 Oct 2006 | CNY | 4.5 | 4.56 | 4.44 | 4.56 | 4.56 | +0.09 (+2.01%) | 6,131,371 |
