| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2006 | CNY | 3.44 | 3.65 | 3.43 | 3.56 | 3.56 | +0.14 (+4.09%) | 46,442,609 |
| 29 Nov 2006 | CNY | 3.37 | 3.43 | 3.33 | 3.42 | 3.42 | +0.01 (+0.29%) | 13,745,139 |
| 28 Nov 2006 | CNY | 3.49 | 3.53 | 3.37 | 3.41 | 3.41 | -0.08 (-2.29%) | 18,721,931 |
| 27 Nov 2006 | CNY | 3.47 | 3.53 | 3.43 | 3.49 | 3.49 | +0.01 (+0.29%) | 17,301,022 |
| 24 Nov 2006 | CNY | 3.5 | 3.52 | 3.42 | 3.48 | 3.48 | 0.0 (0.0%) | 30,003,827 |
| 23 Nov 2006 | CNY | 3.38 | 3.48 | 3.33 | 3.48 | 3.48 | +0.11 (+3.26%) | 27,803,800 |
| 22 Nov 2006 | CNY | 3.37 | 3.43 | 3.34 | 3.37 | 3.37 | -0.01 (-0.30%) | 15,144,871 |
| 21 Nov 2006 | CNY | 3.39 | 3.42 | 3.3 | 3.38 | 3.38 | -0.01 (-0.29%) | 17,822,948 |
| 20 Nov 2006 | CNY | 3.36 | 3.43 | 3.32 | 3.39 | 3.39 | +0.05 (+1.50%) | 21,119,731 |
| 17 Nov 2006 | CNY | 3.23 | 3.37 | 3.2 | 3.34 | 3.34 | +0.1 (+3.09%) | 16,229,096 |
| 16 Nov 2006 | CNY | 3.28 | 3.31 | 3.22 | 3.24 | 3.24 | -0.03 (-0.92%) | 10,630,105 |
| 15 Nov 2006 | CNY | 3.21 | 3.28 | 3.17 | 3.27 | 3.27 | +0.05 (+1.55%) | 8,697,755 |
| 14 Nov 2006 | CNY | 3.2 | 3.23 | 3.1 | 3.22 | 3.22 | +0.02 (+0.63%) | 10,587,817 |
| 13 Nov 2006 | CNY | 3.26 | 3.31 | 3.15 | 3.2 | 3.2 | -0.09 (-2.74%) | 13,865,652 |
| 10 Nov 2006 | CNY | 3.38 | 3.44 | 3.26 | 3.29 | 3.29 | -0.08 (-2.37%) | 18,389,721 |
| 9 Nov 2006 | CNY | 3.32 | 3.4 | 3.3 | 3.37 | 3.37 | +0.05 (+1.51%) | 12,477,040 |
| 8 Nov 2006 | CNY | 3.45 | 3.46 | 3.31 | 3.32 | 3.32 | -0.12 (-3.49%) | 14,524,601 |
| 7 Nov 2006 | CNY | 3.5 | 3.54 | 3.38 | 3.44 | 3.44 | -0.03 (-0.86%) | 22,894,415 |
| 6 Nov 2006 | CNY | 3.31 | 3.5 | 3.28 | 3.47 | 3.47 | +0.14 (+4.20%) | 37,432,868 |
| 3 Nov 2006 | CNY | 3.3 | 3.35 | 3.29 | 3.33 | 3.33 | +0.05 (+1.52%) | 16,357,450 |
| 2 Nov 2006 | CNY | 3.34 | 3.36 | 3.27 | 3.28 | 3.28 | -0.05 (-1.50%) | 15,792,622 |
| 1 Nov 2006 | CNY | 3.26 | 3.36 | 3.19 | 3.33 | 3.33 | +0.08 (+2.46%) | 26,514,468 |
| 31 Oct 2006 | CNY | 3.23 | 3.27 | 3.2 | 3.25 | 3.25 | +0.01 (+0.31%) | 13,183,635 |
| 30 Oct 2006 | CNY | 3.14 | 3.24 | 3.14 | 3.24 | 3.24 | +0.08 (+2.53%) | 12,669,598 |
| 27 Oct 2006 | CNY | 3.14 | 3.18 | 3.11 | 3.16 | 3.16 | +0.03 (+0.96%) | 6,522,685 |
| 26 Oct 2006 | CNY | 3.15 | 3.16 | 3.11 | 3.13 | 3.13 | -0.03 (-0.95%) | 6,823,015 |
| 25 Oct 2006 | CNY | 3.18 | 3.2 | 3.13 | 3.16 | 3.16 | -0.01 (-0.32%) | 6,104,219 |
| 24 Oct 2006 | CNY | 3.11 | 3.18 | 3.11 | 3.17 | 3.17 | +0.06 (+1.93%) | 7,361,020 |
| 23 Oct 2006 | CNY | 3.2 | 3.21 | 3.1 | 3.11 | 3.11 | -0.08 (-2.51%) | 7,433,647 |
| 20 Oct 2006 | CNY | 3.25 | 3.26 | 3.18 | 3.19 | 3.19 | -0.05 (-1.54%) | 7,906,176 |
