| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2006 | CNY | 1.6051 | 1.6769 | 1.5949 | 1.6718 | 1.6718 | +0.051 (+3.17%) | 8,668,093 |
| 21 Dec 2006 | CNY | 1.6359 | 1.7077 | 1.5436 | 1.6205 | 1.6205 | -0.005 (-0.31%) | 15,219,122 |
| 20 Dec 2006 | CNY | 1.5539 | 1.6308 | 1.5539 | 1.6256 | 1.6256 | +0.072 (+4.61%) | 18,409,175 |
| 19 Dec 2006 | CNY | 1.4821 | 1.5539 | 1.4564 | 1.5539 | 1.5539 | +0.072 (+4.84%) | 18,081,729 |
| 18 Dec 2006 | CNY | 1.4667 | 1.4821 | 1.4051 | 1.4821 | 1.4821 | +0.031 (+2.12%) | 9,611,083 |
| 15 Dec 2006 | CNY | 1.441 | 1.4513 | 1.3846 | 1.4513 | 1.4513 | +0.015 (+1.07%) | 6,905,796 |
| 14 Dec 2006 | CNY | 1.4154 | 1.441 | 1.4 | 1.4359 | 1.4359 | +0.021 (+1.45%) | 6,199,170 |
| 13 Dec 2006 | CNY | 1.4 | 1.4359 | 1.4 | 1.4154 | 1.4154 | +0.01 (+0.73%) | 3,359,253 |
| 12 Dec 2006 | CNY | 1.4103 | 1.4154 | 1.3744 | 1.4051 | 1.4051 | -0.01 (-0.73%) | 3,286,916 |
| 11 Dec 2006 | CNY | 1.3692 | 1.4154 | 1.3692 | 1.4154 | 1.4154 | +0.041 (+2.98%) | 3,512,728 |
| 8 Dec 2006 | CNY | 1.4154 | 1.4308 | 1.3436 | 1.3744 | 1.3744 | -0.041 (-2.90%) | 7,265,239 |
| 7 Dec 2006 | CNY | 1.4462 | 1.4667 | 1.4154 | 1.4154 | 1.4154 | -0.026 (-1.78%) | 6,212,167 |
| 6 Dec 2006 | CNY | 1.4974 | 1.4974 | 1.4154 | 1.441 | 1.441 | -0.051 (-3.44%) | 8,704,620 |
| 5 Dec 2006 | CNY | 1.4308 | 1.5077 | 1.4103 | 1.4923 | 1.4923 | +0.056 (+3.93%) | 12,832,600 |
| 4 Dec 2006 | CNY | 1.4462 | 1.4564 | 1.4205 | 1.4359 | 1.4359 | -0.01 (-0.71%) | 5,258,137 |
| 1 Dec 2006 | CNY | 1.4564 | 1.4923 | 1.4256 | 1.4462 | 1.4462 | 0.0 (0.0%) | 7,537,923 |
| 30 Nov 2006 | CNY | 1.4 | 1.4615 | 1.4 | 1.4462 | 1.4462 | +0.057 (+4.07%) | 13,433,520 |
| 29 Nov 2006 | CNY | 1.3846 | 1.4051 | 1.359 | 1.3897 | 1.3897 | +0.01 (+0.74%) | 3,822,198 |
| 28 Nov 2006 | CNY | 1.3487 | 1.4051 | 1.3436 | 1.3795 | 1.3795 | +0.036 (+2.67%) | 6,991,292 |
| 27 Nov 2006 | CNY | 1.3077 | 1.359 | 1.3026 | 1.3436 | 1.3436 | +0.031 (+2.35%) | 6,089,680 |
| 24 Nov 2006 | CNY | 1.3333 | 1.3385 | 1.2974 | 1.3128 | 1.3128 | -0.01 (-0.78%) | 3,566,023 |
| 23 Nov 2006 | CNY | 1.3282 | 1.359 | 1.3077 | 1.3231 | 1.3231 | +0.005 (+0.39%) | 7,686,320 |
| 22 Nov 2006 | CNY | 1.2564 | 1.318 | 1.241 | 1.318 | 1.318 | +0.062 (+4.90%) | 8,056,918 |
| 21 Nov 2006 | CNY | 1.2564 | 1.2718 | 1.2308 | 1.2564 | 1.2564 | -0.005 (-0.40%) | 3,937,707 |
| 20 Nov 2006 | CNY | 1.2564 | 1.2769 | 1.241 | 1.2615 | 1.2615 | 0.0 (0.0%) | 2,232,943 |
| 17 Nov 2006 | CNY | 1.2308 | 1.2769 | 1.2205 | 1.2615 | 1.2615 | +0.015 (+1.23%) | 2,026,613 |
| 16 Nov 2006 | CNY | 1.2564 | 1.2718 | 1.241 | 1.2462 | 1.2462 | -0.01 (-0.81%) | 3,384,975 |
| 15 Nov 2006 | CNY | 1.2308 | 1.2615 | 1.2154 | 1.2564 | 1.2564 | +0.026 (+2.08%) | 3,661,446 |
| 14 Nov 2006 | CNY | 1.2308 | 1.2462 | 1.1949 | 1.2308 | 1.2308 | 0.0 (0.0%) | 3,641,133 |
| 13 Nov 2006 | CNY | 1.2923 | 1.2974 | 1.2256 | 1.2308 | 1.2308 | -0.061 (-4.76%) | 5,789,033 |
