| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2006 | CNY | 1.7389 | 1.7492 | 1.685 | 1.6933 | 1.6933 | -0.046 (-2.62%) | 10,139,189 |
| 20 Dec 2006 | CNY | 1.7016 | 1.7596 | 1.6147 | 1.7389 | 1.7389 | +0.021 (+1.20%) | 14,526,159 |
| 19 Dec 2006 | CNY | 1.7016 | 1.7223 | 1.6354 | 1.7182 | 1.7182 | +0.017 (+0.98%) | 11,876,294 |
| 18 Dec 2006 | CNY | 1.6519 | 1.7803 | 1.6519 | 1.7016 | 1.7016 | +0.05 (+3.01%) | 15,633,896 |
| 15 Dec 2006 | CNY | 1.6706 | 1.6809 | 1.6354 | 1.6519 | 1.6519 | -0.015 (-0.87%) | 12,137,551 |
| 14 Dec 2006 | CNY | 1.5878 | 1.6768 | 1.5733 | 1.6664 | 1.6664 | +0.087 (+5.50%) | 24,095,408 |
| 13 Dec 2006 | CNY | 1.5381 | 1.6002 | 1.5132 | 1.5795 | 1.5795 | +0.041 (+2.69%) | 9,427,031 |
| 12 Dec 2006 | CNY | 1.5443 | 1.5567 | 1.507 | 1.5381 | 1.5381 | -0.002 (-0.13%) | 6,317,884 |
| 11 Dec 2006 | CNY | 1.4863 | 1.5443 | 1.4863 | 1.5401 | 1.5401 | +0.056 (+3.77%) | 7,921,869 |
| 8 Dec 2006 | CNY | 1.536 | 1.5484 | 1.476 | 1.4842 | 1.4842 | -0.075 (-4.79%) | 10,293,594 |
| 7 Dec 2006 | CNY | 1.5878 | 1.6105 | 1.5526 | 1.5588 | 1.5588 | -0.029 (-1.83%) | 16,222,546 |
| 6 Dec 2006 | CNY | 1.6664 | 1.6664 | 1.536 | 1.5878 | 1.5878 | -0.083 (-4.96%) | 27,219,211 |
| 5 Dec 2006 | CNY | 1.5588 | 1.683 | 1.5526 | 1.6706 | 1.6706 | +0.116 (+7.46%) | 38,052,317 |
| 4 Dec 2006 | CNY | 1.5526 | 1.6043 | 1.5236 | 1.5546 | 1.5546 | +0.002 (+0.13%) | 18,866,406 |
| 1 Dec 2006 | CNY | 1.5671 | 1.594 | 1.5319 | 1.5526 | 1.5526 | -0.017 (-1.05%) | 18,364,550 |
| 30 Nov 2006 | CNY | 1.5836 | 1.6147 | 1.5588 | 1.5691 | 1.5691 | -0.004 (-0.27%) | 27,874,110 |
| 29 Nov 2006 | CNY | 1.4863 | 1.5815 | 1.4698 | 1.5733 | 1.5733 | +0.07 (+4.68%) | 22,854,883 |
| 28 Nov 2006 | CNY | 1.5339 | 1.565 | 1.4905 | 1.5029 | 1.5029 | -0.025 (-1.62%) | 24,408,053 |
| 27 Nov 2006 | CNY | 1.4698 | 1.5629 | 1.4594 | 1.5277 | 1.5277 | +0.037 (+2.50%) | 26,802,082 |
| 24 Nov 2006 | CNY | 1.4615 | 1.5112 | 1.4077 | 1.4905 | 1.4905 | +0.031 (+2.13%) | 26,818,815 |
| 23 Nov 2006 | CNY | 1.4035 | 1.4801 | 1.387 | 1.4594 | 1.4594 | +0.068 (+4.91%) | 33,900,745 |
| 22 Nov 2006 | CNY | 1.3849 | 1.4159 | 1.3559 | 1.3911 | 1.3911 | +0.004 (+0.30%) | 16,102,889 |
| 21 Nov 2006 | CNY | 1.3352 | 1.387 | 1.3104 | 1.387 | 1.387 | +0.05 (+3.72%) | 17,436,796 |
| 20 Nov 2006 | CNY | 1.36 | 1.3828 | 1.3269 | 1.3373 | 1.3373 | -0.025 (-1.82%) | 10,140,474 |
| 17 Nov 2006 | CNY | 1.3621 | 1.389 | 1.3456 | 1.3621 | 1.3621 | -0.012 (-0.90%) | 9,924,274 |
| 16 Nov 2006 | CNY | 1.3973 | 1.4284 | 1.3704 | 1.3745 | 1.3745 | -0.031 (-2.21%) | 12,669,623 |
| 15 Nov 2006 | CNY | 1.3952 | 1.418 | 1.3476 | 1.4056 | 1.4056 | -0.002 (-0.15%) | 11,592,054 |
| 14 Nov 2006 | CNY | 1.3663 | 1.4077 | 1.3249 | 1.4077 | 1.4077 | +0.035 (+2.56%) | 9,480,759 |
| 13 Nov 2006 | CNY | 1.4159 | 1.4387 | 1.3062 | 1.3725 | 1.3725 | -0.043 (-3.07%) | 17,959,961 |
| 10 Nov 2006 | CNY | 1.4698 | 1.4905 | 1.4077 | 1.4159 | 1.4159 | -0.062 (-4.20%) | 22,554,793 |
