| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2006 | CNY | 4.7572 | 5.1029 | 4.7572 | 5.037 | 5.037 | +0.214 (+4.44%) | 7,679,197 |
| 13 Dec 2006 | CNY | 4.6683 | 4.823 | 4.6453 | 4.823 | 4.823 | +0.155 (+3.31%) | 4,631,100 |
| 12 Dec 2006 | CNY | 4.6025 | 4.7407 | 4.5761 | 4.6683 | 4.6683 | +0.066 (+1.43%) | 5,005,162 |
| 11 Dec 2006 | CNY | 4.4708 | 4.6025 | 4.4313 | 4.6025 | 4.6025 | +0.132 (+2.95%) | 9,555,619 |
| 8 Dec 2006 | CNY | 4.5268 | 4.6716 | 4.4708 | 4.4708 | 4.4708 | -0.138 (-3.00%) | 4,200,449 |
| 7 Dec 2006 | CNY | 4.4609 | 4.7276 | 4.4609 | 4.6091 | 4.6091 | +0.066 (+1.45%) | 5,238,357 |
| 6 Dec 2006 | CNY | 4.6749 | 4.7572 | 4.5399 | 4.5432 | 4.5432 | -0.142 (-3.02%) | 5,941,125 |
| 5 Dec 2006 | CNY | 4.823 | 4.823 | 4.6519 | 4.6848 | 4.6848 | -0.148 (-3.06%) | 3,106,265 |
| 4 Dec 2006 | CNY | 4.8626 | 4.9679 | 4.7737 | 4.8329 | 4.8329 | -0.046 (-0.94%) | 3,508,704 |
| 1 Dec 2006 | CNY | 4.8033 | 4.9383 | 4.7539 | 4.879 | 4.879 | +0.072 (+1.51%) | 3,755,315 |
| 30 Nov 2006 | CNY | 4.8329 | 4.8329 | 4.7144 | 4.8066 | 4.8066 | +0.033 (+0.69%) | 3,147,299 |
| 29 Nov 2006 | CNY | 4.5827 | 4.8988 | 4.484 | 4.7737 | 4.7737 | +0.161 (+3.50%) | 8,294,003 |
| 28 Nov 2006 | CNY | 4.3984 | 4.7012 | 4.3523 | 4.6124 | 4.6124 | +0.221 (+5.02%) | 9,565,114 |
| 27 Nov 2006 | CNY | 4.3457 | 4.4115 | 4.2765 | 4.3918 | 4.3918 | +0.03 (+0.68%) | 4,414,532 |
| 24 Nov 2006 | CNY | 4.1482 | 4.4115 | 4.0922 | 4.3621 | 4.3621 | +0.198 (+4.74%) | 6,266,471 |
| 23 Nov 2006 | CNY | 4.2601 | 4.3128 | 4.1416 | 4.1646 | 4.1646 | -0.079 (-1.86%) | 3,723,215 |
| 22 Nov 2006 | CNY | 4.0889 | 4.2568 | 4.0494 | 4.2436 | 4.2436 | +0.148 (+3.62%) | 3,315,088 |
| 21 Nov 2006 | CNY | 4.0165 | 4.1021 | 4.0165 | 4.0955 | 4.0955 | +0.007 (+0.16%) | 3,209,027 |
| 20 Nov 2006 | CNY | 4.0395 | 4.0889 | 3.944 | 4.0889 | 4.0889 | +0.053 (+1.31%) | 6,966,333 |
| 17 Nov 2006 | CNY | 4.0231 | 4.0889 | 3.9177 | 4.0362 | 4.0362 | +0.02 (+0.49%) | 4,991,308 |
| 16 Nov 2006 | CNY | 4.0856 | 4.0988 | 3.9934 | 4.0165 | 4.0165 | -0.095 (-2.32%) | 3,608,926 |
| 15 Nov 2006 | CNY | 3.9901 | 4.1514 | 3.9901 | 4.1119 | 4.1119 | +0.128 (+3.22%) | 5,947,248 |
| 14 Nov 2006 | CNY | 3.921 | 4.0296 | 3.8947 | 3.9835 | 3.9835 | +0.059 (+1.51%) | 5,934,278 |
| 13 Nov 2006 | CNY | 4.1613 | 4.1646 | 3.8848 | 3.9243 | 3.9243 | -0.237 (-5.70%) | 6,868,288 |
| 10 Nov 2006 | CNY | 4.2008 | 4.2733 | 4.1317 | 4.1613 | 4.1613 | -0.086 (-2.02%) | 2,098,912 |
| 9 Nov 2006 | CNY | 4.1416 | 4.27 | 4.1416 | 4.2469 | 4.2469 | +0.02 (+0.47%) | 3,005,481 |
| 8 Nov 2006 | CNY | 4.1877 | 4.3885 | 4.1646 | 4.2272 | 4.2272 | +0.036 (+0.86%) | 3,444,014 |
| 7 Nov 2006 | CNY | 4.2403 | 4.2634 | 4.1778 | 4.191 | 4.191 | -0.049 (-1.16%) | 1,708,171 |
| 6 Nov 2006 | CNY | 4.2502 | 4.2798 | 4.191 | 4.2403 | 4.2403 | -0.02 (-0.46%) | 1,888,301 |
| 3 Nov 2006 | CNY | 4.2403 | 4.2765 | 4.135 | 4.2601 | 4.2601 | +0.02 (+0.47%) | 4,011,471 |
