| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2006 | CNY | 2.9701 | 2.9883 | 2.9155 | 2.9483 | 2.9483 | -0.022 (-0.73%) | 4,216,496 |
| 21 Dec 2006 | CNY | 3.0321 | 3.0394 | 2.9665 | 2.9701 | 2.9701 | -0.066 (-2.16%) | 5,033,706 |
| 20 Dec 2006 | CNY | 3.043 | 3.0467 | 2.9592 | 3.0357 | 3.0357 | -0.033 (-1.07%) | 6,209,238 |
| 19 Dec 2006 | CNY | 2.9592 | 3.1633 | 2.9373 | 3.0685 | 3.0685 | +0.109 (+3.69%) | 11,082,480 |
| 18 Dec 2006 | CNY | 2.941 | 2.9847 | 2.9373 | 2.9592 | 2.9592 | -0.007 (-0.25%) | 3,995,587 |
| 15 Dec 2006 | CNY | 2.9191 | 3.0211 | 2.8972 | 2.9665 | 2.9665 | +0.047 (+1.62%) | 5,571,154 |
| 14 Dec 2006 | CNY | 2.8717 | 2.9519 | 2.8717 | 2.9191 | 2.9191 | +0.047 (+1.65%) | 2,774,757 |
| 13 Dec 2006 | CNY | 2.9009 | 2.9082 | 2.8499 | 2.8717 | 2.8717 | -0.025 (-0.88%) | 2,764,991 |
| 12 Dec 2006 | CNY | 2.9155 | 2.9665 | 2.8608 | 2.8972 | 2.8972 | -0.018 (-0.63%) | 3,140,859 |
| 11 Dec 2006 | CNY | 2.8608 | 2.9264 | 2.8462 | 2.9155 | 2.9155 | +0.055 (+1.91%) | 2,985,732 |
| 8 Dec 2006 | CNY | 3.0066 | 3.0175 | 2.828 | 2.8608 | 2.8608 | -0.179 (-5.88%) | 6,206,401 |
| 7 Dec 2006 | CNY | 3.0612 | 3.145 | 3.0248 | 3.0394 | 3.0394 | -0.025 (-0.83%) | 5,488,825 |
| 6 Dec 2006 | CNY | 3.1341 | 3.2034 | 2.9883 | 3.0649 | 3.0649 | -0.084 (-2.66%) | 6,921,075 |
| 5 Dec 2006 | CNY | 3.0904 | 3.1924 | 3.0248 | 3.1487 | 3.1487 | +0.062 (+2.01%) | 10,206,886 |
| 4 Dec 2006 | CNY | 3.0175 | 3.0904 | 2.9883 | 3.0867 | 3.0867 | +0.095 (+3.17%) | 6,496,123 |
| 1 Dec 2006 | CNY | 3.043 | 3.0503 | 2.9883 | 2.992 | 2.992 | -0.044 (-1.44%) | 5,473,851 |
| 30 Nov 2006 | CNY | 3.0175 | 3.094 | 3.0175 | 3.0357 | 3.0357 | -0.007 (-0.24%) | 4,002,867 |
| 29 Nov 2006 | CNY | 2.9628 | 3.0503 | 2.9191 | 3.043 | 3.043 | +0.062 (+2.08%) | 4,997,246 |
| 28 Nov 2006 | CNY | 2.9519 | 3.0175 | 2.9337 | 2.9811 | 2.9811 | +0.011 (+0.37%) | 2,884,558 |
| 27 Nov 2006 | CNY | 2.9483 | 2.9774 | 2.9155 | 2.9701 | 2.9701 | +0.022 (+0.74%) | 2,451,569 |
| 24 Nov 2006 | CNY | 2.9009 | 2.9956 | 2.8972 | 2.9483 | 2.9483 | +0.036 (+1.25%) | 3,113,951 |
| 23 Nov 2006 | CNY | 2.9373 | 2.9519 | 2.9009 | 2.9118 | 2.9118 | -0.025 (-0.87%) | 2,640,227 |
| 22 Nov 2006 | CNY | 2.9155 | 2.9883 | 2.8827 | 2.9373 | 2.9373 | +0.018 (+0.62%) | 4,395,185 |
| 21 Nov 2006 | CNY | 2.8462 | 2.9446 | 2.8243 | 2.9191 | 2.9191 | +0.102 (+3.62%) | 4,824,569 |
| 20 Nov 2006 | CNY | 2.8426 | 2.879 | 2.8061 | 2.8171 | 2.8171 | -0.044 (-1.53%) | 2,621,134 |
| 17 Nov 2006 | CNY | 2.8207 | 2.9009 | 2.8134 | 2.8608 | 2.8608 | +0.033 (+1.16%) | 2,054,858 |
| 16 Nov 2006 | CNY | 2.879 | 2.8899 | 2.8061 | 2.828 | 2.828 | -0.051 (-1.77%) | 2,543,037 |
| 15 Nov 2006 | CNY | 2.8681 | 2.9009 | 2.8426 | 2.879 | 2.879 | +0.015 (+0.51%) | 1,913,802 |
| 14 Nov 2006 | CNY | 2.7806 | 2.8644 | 2.7624 | 2.8644 | 2.8644 | +0.091 (+3.28%) | 2,946,375 |
| 13 Nov 2006 | CNY | 2.9082 | 2.9155 | 2.7551 | 2.7733 | 2.7733 | -0.124 (-4.28%) | 3,368,254 |
