| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2006 | CNY | 1.38 | 1.39 | 1.35 | 1.365 | 1.365 | -0.01 (-0.73%) | 6,904,948 |
| 26 Dec 2006 | CNY | 1.355 | 1.395 | 1.355 | 1.375 | 1.375 | +0.025 (+1.85%) | 11,623,202 |
| 25 Dec 2006 | CNY | 1.34 | 1.37 | 1.335 | 1.35 | 1.35 | +0.005 (+0.37%) | 6,612,278 |
| 22 Dec 2006 | CNY | 1.32 | 1.36 | 1.305 | 1.345 | 1.345 | -0.015 (-1.10%) | 7,082,020 |
| 21 Dec 2006 | CNY | 1.375 | 1.415 | 1.34 | 1.36 | 1.36 | -0.015 (-1.09%) | 11,127,836 |
| 20 Dec 2006 | CNY | 1.34 | 1.38 | 1.32 | 1.375 | 1.375 | +0.04 (+3.00%) | 12,121,682 |
| 19 Dec 2006 | CNY | 1.355 | 1.36 | 1.31 | 1.335 | 1.335 | -0.02 (-1.48%) | 10,438,674 |
| 18 Dec 2006 | CNY | 1.37 | 1.375 | 1.34 | 1.355 | 1.355 | -0.02 (-1.45%) | 12,527,020 |
| 15 Dec 2006 | CNY | 1.4 | 1.405 | 1.365 | 1.375 | 1.375 | -0.035 (-2.48%) | 13,328,690 |
| 14 Dec 2006 | CNY | 1.4 | 1.44 | 1.375 | 1.41 | 1.41 | +0.02 (+1.44%) | 18,753,516 |
| 13 Dec 2006 | CNY | 1.39 | 1.42 | 1.36 | 1.39 | 1.39 | -0.02 (-1.42%) | 12,153,482 |
| 12 Dec 2006 | CNY | 1.405 | 1.445 | 1.355 | 1.41 | 1.41 | +0.025 (+1.81%) | 33,770,792 |
| 11 Dec 2006 | CNY | 1.34 | 1.395 | 1.325 | 1.385 | 1.385 | +0.065 (+4.92%) | 14,955,284 |
| 8 Dec 2006 | CNY | 1.34 | 1.395 | 1.305 | 1.32 | 1.32 | -0.01 (-0.75%) | 21,143,100 |
| 7 Dec 2006 | CNY | 1.305 | 1.405 | 1.305 | 1.33 | 1.33 | +0.05 (+3.91%) | 21,955,456 |
| 6 Dec 2006 | CNY | 1.325 | 1.33 | 1.245 | 1.28 | 1.28 | -0.04 (-3.03%) | 9,734,396 |
| 5 Dec 2006 | CNY | 1.325 | 1.335 | 1.29 | 1.32 | 1.32 | +0.005 (+0.38%) | 10,717,024 |
| 4 Dec 2006 | CNY | 1.27 | 1.33 | 1.26 | 1.315 | 1.315 | +0.045 (+3.54%) | 15,007,718 |
| 1 Dec 2006 | CNY | 1.27 | 1.29 | 1.245 | 1.27 | 1.27 | 0.0 (0.0%) | 8,580,120 |
| 30 Nov 2006 | CNY | 1.23 | 1.32 | 1.225 | 1.27 | 1.27 | +0.04 (+3.25%) | 18,771,548 |
| 29 Nov 2006 | CNY | 1.21 | 1.235 | 1.19 | 1.23 | 1.23 | +0.005 (+0.41%) | 4,502,886 |
| 28 Nov 2006 | CNY | 1.225 | 1.23 | 1.21 | 1.225 | 1.225 | 0.0 (0.0%) | 3,585,860 |
| 27 Nov 2006 | CNY | 1.205 | 1.23 | 1.2 | 1.225 | 1.225 | +0.015 (+1.24%) | 3,227,528 |
| 24 Nov 2006 | CNY | 1.195 | 1.22 | 1.185 | 1.21 | 1.21 | +0.015 (+1.26%) | 3,880,212 |
| 23 Nov 2006 | CNY | 1.195 | 1.205 | 1.185 | 1.195 | 1.195 | 0.0 (0.0%) | 2,885,896 |
| 22 Nov 2006 | CNY | 1.185 | 1.21 | 1.17 | 1.195 | 1.195 | +0.01 (+0.84%) | 4,658,652 |
| 21 Nov 2006 | CNY | 1.16 | 1.19 | 1.16 | 1.185 | 1.185 | +0.02 (+1.72%) | 3,112,608 |
| 20 Nov 2006 | CNY | 1.18 | 1.185 | 1.155 | 1.165 | 1.165 | -0.015 (-1.27%) | 3,254,140 |
| 17 Nov 2006 | CNY | 1.16 | 1.185 | 1.155 | 1.18 | 1.18 | +0.015 (+1.29%) | 1,984,716 |
| 16 Nov 2006 | CNY | 1.19 | 1.19 | 1.165 | 1.165 | 1.165 | -0.025 (-2.10%) | 2,844,990 |
