| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2007 | CNY | 6 | 6.2 | 5.9 | 6.15 | 6.15 | +0.15 (+2.50%) | 49,162,957 |
| 4 Jan 2007 | CNY | 5.81 | 6.26 | 5.75 | 6 | 6 | +0.31 (+5.45%) | 134,319,314 |
| 29 Dec 2006 | CNY | 5.48 | 5.7 | 5.4 | 5.69 | 5.69 | +0.21 (+3.83%) | 78,218,081 |
| 28 Dec 2006 | CNY | 5.4 | 5.55 | 5.29 | 5.48 | 5.48 | +0.14 (+2.62%) | 45,118,929 |
| 26 Dec 2006 | CNY | 5.32 | 5.4 | 5.28 | 5.34 | 5.34 | +0.02 (+0.38%) | 18,917,738 |
| 25 Dec 2006 | CNY | 5.35 | 5.46 | 5.27 | 5.32 | 5.32 | -0.05 (-0.93%) | 29,275,543 |
| 22 Dec 2006 | CNY | 5.39 | 5.46 | 5.33 | 5.37 | 5.37 | -0.08 (-1.47%) | 20,473,061 |
| 21 Dec 2006 | CNY | 5.7 | 5.74 | 5.41 | 5.45 | 5.45 | -0.15 (-2.68%) | 46,145,817 |
| 20 Dec 2006 | CNY | 5.43 | 5.64 | 5.31 | 5.6 | 5.6 | +0.12 (+2.19%) | 49,845,708 |
| 19 Dec 2006 | CNY | 5.61 | 5.63 | 5.38 | 5.48 | 5.48 | -0.12 (-2.14%) | 36,764,252 |
| 18 Dec 2006 | CNY | 5.51 | 5.68 | 5.51 | 5.6 | 5.6 | +0.11 (+2.00%) | 56,782,134 |
| 15 Dec 2006 | CNY | 5.46 | 5.55 | 5.39 | 5.49 | 5.49 | 0.0 (0.0%) | 33,851,920 |
| 14 Dec 2006 | CNY | 5.3 | 5.49 | 5.15 | 5.49 | 5.49 | +0.22 (+4.17%) | 41,808,906 |
| 13 Dec 2006 | CNY | 5.4 | 5.46 | 5.2 | 5.27 | 5.27 | -0.12 (-2.23%) | 29,616,369 |
| 12 Dec 2006 | CNY | 5.68 | 5.68 | 5.35 | 5.39 | 5.39 | -0.23 (-4.09%) | 31,017,991 |
| 11 Dec 2006 | CNY | 5.52 | 5.7 | 5.44 | 5.62 | 5.62 | +0.2 (+3.69%) | 47,726,837 |
| 7 Dec 2006 | CNY | 5.43 | 5.58 | 5.36 | 5.42 | 5.42 | -0.01 (-0.18%) | 38,698,996 |
| 6 Dec 2006 | CNY | 5.6 | 5.68 | 5.27 | 5.43 | 5.43 | -0.17 (-3.04%) | 40,295,207 |
| 5 Dec 2006 | CNY | 5.68 | 5.75 | 5.54 | 5.6 | 5.6 | -0.02 (-0.36%) | 55,488,083 |
| 4 Dec 2006 | CNY | 5.37 | 5.67 | 5.3 | 5.62 | 5.62 | +0.25 (+4.66%) | 58,628,887 |
| 1 Dec 2006 | CNY | 5.41 | 5.49 | 5.29 | 5.37 | 5.37 | -0.07 (-1.29%) | 42,236,448 |
| 30 Nov 2006 | CNY | 5.46 | 5.54 | 5.39 | 5.44 | 5.44 | +0.05 (+0.93%) | 73,588,751 |
| 29 Nov 2006 | CNY | 5.15 | 5.45 | 5.06 | 5.39 | 5.39 | +0.16 (+3.06%) | 39,724,853 |
| 28 Nov 2006 | CNY | 5.2 | 5.32 | 5.16 | 5.23 | 5.23 | 0.0 (0.0%) | 28,964,711 |
| 27 Nov 2006 | CNY | 5.13 | 5.27 | 5.02 | 5.23 | 5.23 | +0.16 (+3.16%) | 28,395,206 |
| 24 Nov 2006 | CNY | 5.19 | 5.19 | 4.95 | 5.07 | 5.07 | -0.11 (-2.12%) | 29,362,376 |
| 23 Nov 2006 | CNY | 5.17 | 5.25 | 5.12 | 5.18 | 5.18 | +0.04 (+0.78%) | 23,562,575 |
| 22 Nov 2006 | CNY | 5.2 | 5.3 | 5.07 | 5.14 | 5.14 | -0.05 (-0.96%) | 32,505,569 |
| 21 Nov 2006 | CNY | 5.28 | 5.49 | 5.13 | 5.19 | 5.19 | -0.06 (-1.14%) | 64,485,170 |
| 20 Nov 2006 | CNY | 5.02 | 5.26 | 4.93 | 5.25 | 5.25 | +0.32 (+6.49%) | 67,500,120 |
