| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2006 | CNY | 1.6541 | 1.7456 | 1.6257 | 1.648 | 1.648 | +0.004 (+0.24%) | 35,664,270 |
| 20 Dec 2006 | CNY | 1.4936 | 1.644 | 1.4875 | 1.644 | 1.644 | +0.15 (+10.07%) | 36,968,362 |
| 19 Dec 2006 | CNY | 1.5098 | 1.5342 | 1.4631 | 1.4936 | 1.4936 | -0.016 (-1.07%) | 14,915,528 |
| 18 Dec 2006 | CNY | 1.4875 | 1.5423 | 1.4733 | 1.5098 | 1.5098 | +0.036 (+2.48%) | 22,774,526 |
| 15 Dec 2006 | CNY | 1.4428 | 1.4875 | 1.4245 | 1.4733 | 1.4733 | +0.024 (+1.68%) | 24,485,961 |
| 14 Dec 2006 | CNY | 1.3574 | 1.459 | 1.3534 | 1.4489 | 1.4489 | +0.102 (+7.54%) | 40,426,040 |
| 13 Dec 2006 | CNY | 1.3635 | 1.3737 | 1.3391 | 1.3473 | 1.3473 | -0.014 (-1.04%) | 9,025,585 |
| 12 Dec 2006 | CNY | 1.3757 | 1.3798 | 1.3229 | 1.3615 | 1.3615 | 0.0 (0.0%) | 10,616,670 |
| 11 Dec 2006 | CNY | 1.331 | 1.3676 | 1.329 | 1.3615 | 1.3615 | +0.024 (+1.82%) | 6,315,381 |
| 8 Dec 2006 | CNY | 1.3452 | 1.3615 | 1.3249 | 1.3371 | 1.3371 | -0.026 (-1.94%) | 6,706,405 |
| 7 Dec 2006 | CNY | 1.3534 | 1.3717 | 1.3371 | 1.3635 | 1.3635 | -0.002 (-0.15%) | 13,053,380 |
| 6 Dec 2006 | CNY | 1.392 | 1.392 | 1.3229 | 1.3656 | 1.3656 | -0.03 (-2.18%) | 14,262,082 |
| 5 Dec 2006 | CNY | 1.4062 | 1.4143 | 1.3798 | 1.396 | 1.396 | -0.008 (-0.58%) | 13,223,344 |
| 4 Dec 2006 | CNY | 1.3818 | 1.4082 | 1.3737 | 1.4042 | 1.4042 | +0.033 (+2.37%) | 14,970,162 |
| 1 Dec 2006 | CNY | 1.3656 | 1.3838 | 1.3574 | 1.3717 | 1.3717 | +0.022 (+1.66%) | 17,889,497 |
| 30 Nov 2006 | CNY | 1.3127 | 1.3615 | 1.3087 | 1.3493 | 1.3493 | +0.037 (+2.79%) | 18,443,661 |
| 29 Nov 2006 | CNY | 1.3168 | 1.333 | 1.2924 | 1.3127 | 1.3127 | -0.006 (-0.46%) | 11,148,806 |
| 28 Nov 2006 | CNY | 1.333 | 1.3473 | 1.3107 | 1.3188 | 1.3188 | -0.018 (-1.37%) | 8,731,993 |
| 27 Nov 2006 | CNY | 1.331 | 1.3473 | 1.3127 | 1.3371 | 1.3371 | +0.01 (+0.77%) | 10,024,353 |
| 24 Nov 2006 | CNY | 1.329 | 1.333 | 1.3026 | 1.3269 | 1.3269 | -0.002 (-0.16%) | 8,634,909 |
| 23 Nov 2006 | CNY | 1.3005 | 1.333 | 1.2822 | 1.329 | 1.329 | +0.039 (+2.99%) | 13,094,938 |
| 22 Nov 2006 | CNY | 1.2619 | 1.3026 | 1.2396 | 1.2904 | 1.2904 | +0.024 (+1.93%) | 7,529,196 |
| 21 Nov 2006 | CNY | 1.2477 | 1.2802 | 1.2172 | 1.266 | 1.266 | +0.016 (+1.30%) | 6,204,090 |
| 20 Nov 2006 | CNY | 1.2761 | 1.2904 | 1.2396 | 1.2497 | 1.2497 | -0.03 (-2.38%) | 4,297,106 |
| 17 Nov 2006 | CNY | 1.2721 | 1.2863 | 1.2538 | 1.2802 | 1.2802 | +0.008 (+0.64%) | 4,233,452 |
| 16 Nov 2006 | CNY | 1.3209 | 1.3209 | 1.264 | 1.2721 | 1.2721 | -0.02 (-1.57%) | 4,242,024 |
| 15 Nov 2006 | CNY | 1.2802 | 1.2965 | 1.2518 | 1.2924 | 1.2924 | +0.018 (+1.44%) | 6,267,843 |
| 14 Nov 2006 | CNY | 1.2701 | 1.2843 | 1.2172 | 1.2741 | 1.2741 | +0.004 (+0.31%) | 6,442,281 |
| 13 Nov 2006 | CNY | 1.2701 | 1.2701 | 1.2701 | 1.2701 | 1.2701 | 0.0 (0.0%) | 0 |
| 10 Nov 2006 | CNY | 1.3046 | 1.3046 | 1.266 | 1.2701 | 1.2701 | -0.036 (-2.79%) | 6,314,879 |
