| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2006 | CNY | 1.9476 | 1.9876 | 1.9145 | 1.9389 | 1.9389 | -0.043 (-2.19%) | 17,760,226 |
| 21 Dec 2006 | CNY | 2.0328 | 2.0589 | 1.9702 | 1.9823 | 1.9823 | -0.05 (-2.44%) | 15,443,500 |
| 20 Dec 2006 | CNY | 1.9128 | 2.0345 | 1.9058 | 2.0319 | 2.0319 | +0.093 (+4.80%) | 10,539,933 |
| 19 Dec 2006 | CNY | 1.9389 | 1.971 | 1.9145 | 1.9389 | 1.9389 | -0.02 (-1.02%) | 10,494,789 |
| 18 Dec 2006 | CNY | 1.9128 | 1.9954 | 1.9128 | 1.9589 | 1.9589 | +0.055 (+2.88%) | 12,405,556 |
| 15 Dec 2006 | CNY | 1.8258 | 1.9293 | 1.8258 | 1.9041 | 1.9041 | +0.074 (+4.04%) | 14,133,908 |
| 14 Dec 2006 | CNY | 1.8137 | 1.8415 | 1.7659 | 1.8302 | 1.8302 | +0.017 (+0.96%) | 15,981,049 |
| 13 Dec 2006 | CNY | 1.7902 | 1.8137 | 1.7676 | 1.8128 | 1.8128 | +0.024 (+1.31%) | 17,138,923 |
| 12 Dec 2006 | CNY | 1.6972 | 1.8215 | 1.6972 | 1.7893 | 1.7893 | +0.061 (+3.52%) | 25,286,818 |
| 11 Dec 2006 | CNY | 1.7024 | 1.7406 | 1.652 | 1.7285 | 1.7285 | +0.04 (+2.37%) | 8,058,849 |
| 8 Dec 2006 | CNY | 1.6763 | 1.7285 | 1.6224 | 1.6885 | 1.6885 | -0.007 (-0.41%) | 10,057,293 |
| 7 Dec 2006 | CNY | 1.6954 | 1.7606 | 1.6867 | 1.6954 | 1.6954 | +0.017 (+1.04%) | 10,568,859 |
| 6 Dec 2006 | CNY | 1.7215 | 1.7215 | 1.6085 | 1.678 | 1.678 | -0.043 (-2.53%) | 13,980,167 |
| 5 Dec 2006 | CNY | 1.7285 | 1.7485 | 1.6998 | 1.7215 | 1.7215 | -0.006 (-0.35%) | 21,701,285 |
| 4 Dec 2006 | CNY | 1.6528 | 1.7511 | 1.6528 | 1.7276 | 1.7276 | +0.076 (+4.58%) | 17,018,835 |
| 1 Dec 2006 | CNY | 1.6598 | 1.6763 | 1.6346 | 1.652 | 1.652 | -0.018 (-1.09%) | 13,668,520 |
| 30 Nov 2006 | CNY | 1.6824 | 1.7198 | 1.6293 | 1.6702 | 1.6702 | -0.008 (-0.46%) | 21,855,475 |
| 29 Nov 2006 | CNY | 1.6389 | 1.718 | 1.5876 | 1.678 | 1.678 | +0.035 (+2.11%) | 23,144,869 |
| 28 Nov 2006 | CNY | 1.5659 | 1.6606 | 1.552 | 1.6433 | 1.6433 | +0.07 (+4.42%) | 20,618,964 |
| 27 Nov 2006 | CNY | 1.4789 | 1.5876 | 1.4789 | 1.5737 | 1.5737 | +0.082 (+5.48%) | 17,942,676 |
| 24 Nov 2006 | CNY | 1.4502 | 1.525 | 1.4294 | 1.492 | 1.492 | +0.036 (+2.45%) | 17,827,821 |
| 23 Nov 2006 | CNY | 1.452 | 1.4676 | 1.4181 | 1.4563 | 1.4563 | +0.017 (+1.21%) | 15,815,127 |
| 22 Nov 2006 | CNY | 1.3998 | 1.4476 | 1.3816 | 1.4389 | 1.4389 | +0.029 (+2.04%) | 13,857,146 |
| 21 Nov 2006 | CNY | 1.4094 | 1.4242 | 1.3737 | 1.4102 | 1.4102 | +0.002 (+0.12%) | 12,701,940 |
| 20 Nov 2006 | CNY | 1.3902 | 1.4242 | 1.3737 | 1.4085 | 1.4085 | -0.001 (-0.06%) | 18,660,040 |
| 17 Nov 2006 | CNY | 1.4302 | 1.4433 | 1.365 | 1.4094 | 1.4094 | -0.025 (-1.76%) | 16,511,144 |
| 16 Nov 2006 | CNY | 1.4242 | 1.4572 | 1.3998 | 1.4346 | 1.4346 | +0.017 (+1.23%) | 21,214,722 |
| 15 Nov 2006 | CNY | 1.3459 | 1.4216 | 1.3103 | 1.4172 | 1.4172 | +0.073 (+5.43%) | 22,269,784 |
| 14 Nov 2006 | CNY | 1.3476 | 1.3476 | 1.2963 | 1.3442 | 1.3442 | -0.002 (-0.13%) | 11,226,830 |
| 13 Nov 2006 | CNY | 1.3824 | 1.392 | 1.3303 | 1.3459 | 1.3459 | -0.05 (-3.55%) | 12,188,200 |
