| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2006 | CNY | 6.6786 | 6.9 | 6.5643 | 6.6286 | 6.6286 | -0.271 (-3.93%) | 8,540,611 |
| 21 Dec 2006 | CNY | 7.2143 | 7.4429 | 6.8643 | 6.9 | 6.9 | -0.393 (-5.39%) | 8,787,975 |
| 20 Dec 2006 | CNY | 7.2786 | 7.4643 | 7.0714 | 7.2929 | 7.2929 | -0.079 (-1.06%) | 8,920,550 |
| 19 Dec 2006 | CNY | 7 | 7.4857 | 6.9429 | 7.3714 | 7.3714 | +0.343 (+4.88%) | 16,928,983 |
| 18 Dec 2006 | CNY | 7.0857 | 7.1357 | 6.8643 | 7.0286 | 7.0286 | -0.036 (-0.51%) | 9,734,576 |
| 15 Dec 2006 | CNY | 6.7143 | 7.1214 | 6.6071 | 7.0643 | 7.0643 | +0.35 (+5.21%) | 11,413,921 |
| 14 Dec 2006 | CNY | 6.6 | 6.8214 | 6.6 | 6.7143 | 6.7143 | +0.114 (+1.73%) | 9,575,907 |
| 13 Dec 2006 | CNY | 6.5571 | 6.6 | 6.2929 | 6.6 | 6.6 | +0.036 (+0.54%) | 7,506,042 |
| 12 Dec 2006 | CNY | 6.9286 | 6.9286 | 6.25 | 6.5643 | 6.5643 | -0.379 (-5.45%) | 13,946,552 |
| 11 Dec 2006 | CNY | 6.5786 | 6.95 | 6.4929 | 6.9429 | 6.9429 | +0.264 (+3.96%) | 10,638,259 |
| 8 Dec 2006 | CNY | 7.0714 | 7.2643 | 6.6786 | 6.6786 | 6.6786 | -0.743 (-10.01%) | 19,007,259 |
| 7 Dec 2006 | CNY | 7.5786 | 8.0857 | 7.3786 | 7.4214 | 7.4214 | +0.071 (+0.97%) | 32,921,180 |
| 6 Dec 2006 | CNY | 6.7929 | 7.35 | 6.7929 | 7.35 | 7.35 | +0.671 (+10.05%) | 34,065,196 |
| 5 Dec 2006 | CNY | 6.5214 | 6.8214 | 6.4357 | 6.6786 | 6.6786 | +0.136 (+2.07%) | 16,547,364 |
| 4 Dec 2006 | CNY | 6.5214 | 6.7143 | 6.3071 | 6.5429 | 6.5429 | +0.021 (+0.33%) | 12,808,779 |
| 1 Dec 2006 | CNY | 6.6286 | 6.9 | 6.4643 | 6.5214 | 6.5214 | +0.007 (+0.11%) | 16,765,865 |
| 30 Nov 2006 | CNY | 6.4071 | 6.5143 | 6.3643 | 6.5143 | 6.5143 | +0.114 (+1.79%) | 10,882,226 |
| 29 Nov 2006 | CNY | 6.3571 | 6.5357 | 6.1786 | 6.4 | 6.4 | -0.057 (-0.88%) | 10,436,428 |
| 28 Nov 2006 | CNY | 6.2 | 6.6214 | 6.1571 | 6.4571 | 6.4571 | +0.25 (+4.03%) | 15,984,830 |
| 27 Nov 2006 | CNY | 6.0786 | 6.2429 | 6.0143 | 6.2071 | 6.2071 | +0.086 (+1.40%) | 7,351,201 |
| 24 Nov 2006 | CNY | 6.0857 | 6.2643 | 6 | 6.1214 | 6.1214 | +0.114 (+1.90%) | 9,467,943 |
| 23 Nov 2006 | CNY | 6.0071 | 6.0071 | 6.0071 | 6.0071 | 6.0071 | 0.0 (0.0%) | 0 |
| 22 Nov 2006 | CNY | 5.9357 | 6.2857 | 5.8571 | 6.0071 | 6.0071 | +0.05 (+0.84%) | 11,011,071 |
| 21 Nov 2006 | CNY | 6.0214 | 6.0357 | 5.7857 | 5.9571 | 5.9571 | -0.121 (-2.00%) | 9,777,153 |
| 20 Nov 2006 | CNY | 6.2714 | 6.3714 | 6.0571 | 6.0786 | 6.0786 | -0.107 (-1.73%) | 9,846,950 |
| 17 Nov 2006 | CNY | 6.0714 | 6.2286 | 5.9286 | 6.1857 | 6.1857 | +0.043 (+0.70%) | 10,548,171 |
| 16 Nov 2006 | CNY | 6.2571 | 6.5 | 6.1429 | 6.1429 | 6.1429 | -0.143 (-2.27%) | 16,323,658 |
| 15 Nov 2006 | CNY | 6.4214 | 6.5571 | 6.0429 | 6.2857 | 6.2857 | -0.121 (-1.89%) | 17,801,932 |
| 14 Nov 2006 | CNY | 6.0143 | 6.4214 | 5.9214 | 6.4071 | 6.4071 | +0.421 (+7.04%) | 18,745,244 |
| 13 Nov 2006 | CNY | 5.5714 | 6.0357 | 5.55 | 5.9857 | 5.9857 | +0.35 (+6.21%) | 11,828,546 |
