| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2006 | CNY | 3.5771 | 3.5987 | 3.4532 | 3.4532 | 3.4532 | -0.118 (-3.32%) | 5,688,840 |
| 26 Dec 2006 | CNY | 3.6902 | 3.728 | 3.5448 | 3.5717 | 3.5717 | -0.145 (-3.91%) | 4,934,782 |
| 25 Dec 2006 | CNY | 3.6741 | 3.868 | 3.6741 | 3.7172 | 3.7172 | +0.043 (+1.17%) | 7,243,144 |
| 22 Dec 2006 | CNY | 3.6202 | 3.701 | 3.5933 | 3.6741 | 3.6741 | +0.016 (+0.44%) | 3,242,349 |
| 21 Dec 2006 | CNY | 3.8142 | 3.8142 | 3.6364 | 3.6579 | 3.6579 | -0.162 (-4.23%) | 7,031,725 |
| 20 Dec 2006 | CNY | 3.7711 | 3.8572 | 3.6418 | 3.8195 | 3.8195 | +0.027 (+0.71%) | 8,555,035 |
| 19 Dec 2006 | CNY | 3.5394 | 3.8788 | 3.5394 | 3.7926 | 3.7926 | +0.264 (+7.48%) | 15,580,886 |
| 18 Dec 2006 | CNY | 3.4263 | 3.534 | 3.4155 | 3.5286 | 3.5286 | +0.102 (+2.99%) | 6,338,452 |
| 15 Dec 2006 | CNY | 3.4424 | 3.4478 | 3.3939 | 3.4263 | 3.4263 | -0.005 (-0.16%) | 2,477,536 |
| 14 Dec 2006 | CNY | 3.367 | 3.4424 | 3.3239 | 3.4317 | 3.4317 | +0.086 (+2.58%) | 2,533,030 |
| 13 Dec 2006 | CNY | 3.3778 | 3.3939 | 3.3239 | 3.3455 | 3.3455 | -0.032 (-0.96%) | 2,679,080 |
| 12 Dec 2006 | CNY | 3.437 | 3.437 | 3.3455 | 3.3778 | 3.3778 | -0.059 (-1.72%) | 3,560,190 |
| 11 Dec 2006 | CNY | 3.3886 | 3.464 | 3.3562 | 3.437 | 3.437 | +0.043 (+1.27%) | 2,702,870 |
| 8 Dec 2006 | CNY | 3.5286 | 3.5286 | 3.3939 | 3.3939 | 3.3939 | -0.162 (-4.55%) | 3,685,485 |
| 7 Dec 2006 | CNY | 3.4424 | 3.6471 | 3.4424 | 3.5556 | 3.5556 | +0.119 (+3.45%) | 10,235,035 |
| 6 Dec 2006 | CNY | 3.5125 | 3.5179 | 3.3724 | 3.437 | 3.437 | -0.092 (-2.60%) | 5,310,111 |
| 5 Dec 2006 | CNY | 3.4532 | 3.5394 | 3.3939 | 3.5286 | 3.5286 | +0.092 (+2.67%) | 7,523,829 |
| 4 Dec 2006 | CNY | 3.3886 | 3.4586 | 3.3616 | 3.437 | 3.437 | +0.048 (+1.43%) | 4,944,886 |
| 1 Dec 2006 | CNY | 3.4317 | 3.4532 | 3.367 | 3.3886 | 3.3886 | -0.043 (-1.26%) | 5,069,945 |
| 30 Nov 2006 | CNY | 3.4155 | 3.4532 | 3.3939 | 3.4317 | 3.4317 | +0.016 (+0.47%) | 3,574,385 |
| 29 Nov 2006 | CNY | 3.437 | 3.4478 | 3.3886 | 3.4155 | 3.4155 | -0.021 (-0.63%) | 2,817,916 |
| 28 Nov 2006 | CNY | 3.4855 | 3.534 | 3.4155 | 3.437 | 3.437 | -0.016 (-0.47%) | 4,263,353 |
| 27 Nov 2006 | CNY | 3.367 | 3.4586 | 3.3455 | 3.4532 | 3.4532 | +0.075 (+2.23%) | 3,835,013 |
| 24 Nov 2006 | CNY | 3.3993 | 3.4047 | 3.3347 | 3.3778 | 3.3778 | -0.016 (-0.47%) | 1,690,944 |
| 23 Nov 2006 | CNY | 3.3939 | 3.4101 | 3.3347 | 3.3939 | 3.3939 | +0.027 (+0.80%) | 1,677,867 |
| 22 Nov 2006 | CNY | 3.3401 | 3.437 | 3.2323 | 3.367 | 3.367 | +0.027 (+0.81%) | 2,969,525 |
| 21 Nov 2006 | CNY | 3.2862 | 3.3778 | 3.1677 | 3.3401 | 3.3401 | +0.07 (+2.14%) | 1,954,889 |
| 20 Nov 2006 | CNY | 3.3347 | 3.3724 | 3.2593 | 3.27 | 3.27 | -0.065 (-1.94%) | 1,693,157 |
| 17 Nov 2006 | CNY | 3.3131 | 3.3347 | 3.2862 | 3.3347 | 3.3347 | +0.005 (+0.16%) | 1,123,807 |
| 16 Nov 2006 | CNY | 3.4155 | 3.4586 | 3.3293 | 3.3293 | 3.3293 | -0.086 (-2.52%) | 1,676,766 |
