| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2006 | CNY | 7.8154 | 8.0231 | 7.7346 | 7.7692 | 7.7692 | -0.058 (-0.74%) | 6,313,829 |
| 15 Dec 2006 | CNY | 7.8077 | 7.8577 | 7.7192 | 7.8269 | 7.8269 | +0.019 (+0.25%) | 4,064,447 |
| 14 Dec 2006 | CNY | 7.7192 | 7.9615 | 7.6962 | 7.8077 | 7.8077 | +0.119 (+1.55%) | 6,147,112 |
| 13 Dec 2006 | CNY | 7.3077 | 7.6923 | 7.2423 | 7.6885 | 7.6885 | +0.342 (+4.66%) | 5,291,566 |
| 12 Dec 2006 | CNY | 7.4192 | 7.4577 | 7.2115 | 7.3462 | 7.3462 | -0.023 (-0.31%) | 4,240,735 |
| 11 Dec 2006 | CNY | 7.1923 | 7.4192 | 7.1346 | 7.3692 | 7.3692 | +0.169 (+2.35%) | 3,619,813 |
| 8 Dec 2006 | CNY | 7.4615 | 7.4615 | 7.2 | 7.2 | 7.2 | -0.311 (-4.15%) | 4,698,790 |
| 7 Dec 2006 | CNY | 7.6923 | 7.75 | 7.5115 | 7.5115 | 7.5115 | -0.162 (-2.11%) | 5,253,430 |
| 6 Dec 2006 | CNY | 7.9692 | 7.9923 | 7.5115 | 7.6731 | 7.6731 | -0.346 (-4.32%) | 5,939,512 |
| 5 Dec 2006 | CNY | 8.2423 | 8.2423 | 8 | 8.0192 | 8.0192 | -0.158 (-1.93%) | 4,899,198 |
| 4 Dec 2006 | CNY | 8 | 8.2539 | 8 | 8.1769 | 8.1769 | +0.192 (+2.41%) | 4,813,437 |
| 1 Dec 2006 | CNY | 8.1115 | 8.1539 | 7.9308 | 7.9846 | 7.9846 | -0.1 (-1.24%) | 5,179,226 |
| 30 Nov 2006 | CNY | 8.1 | 8.2385 | 8.0385 | 8.0846 | 8.0846 | +0.015 (+0.19%) | 5,207,155 |
| 29 Nov 2006 | CNY | 7.7962 | 8.15 | 7.6846 | 8.0692 | 8.0692 | +0.185 (+2.34%) | 5,390,252 |
| 28 Nov 2006 | CNY | 8.0231 | 8.0731 | 7.8462 | 7.8846 | 7.8846 | +0.181 (+2.35%) | 8,253,208 |
| 24 Nov 2006 | CNY | 7.4077 | 7.75 | 7.3846 | 7.7039 | 7.7039 | +0.308 (+4.16%) | 5,670,639 |
| 23 Nov 2006 | CNY | 7.4154 | 7.5308 | 7.3308 | 7.3962 | 7.3962 | -0.027 (-0.36%) | 2,730,085 |
| 22 Nov 2006 | CNY | 7.1923 | 7.4923 | 7.1923 | 7.4231 | 7.4231 | +0.173 (+2.39%) | 3,544,395 |
| 21 Nov 2006 | CNY | 7.1654 | 7.2654 | 7 | 7.25 | 7.25 | +0.077 (+1.07%) | 3,341,067 |
| 20 Nov 2006 | CNY | 7.4 | 7.4154 | 7.0654 | 7.1731 | 7.1731 | -0.165 (-2.25%) | 2,812,383 |
| 17 Nov 2006 | CNY | 7.3039 | 7.4692 | 7.1577 | 7.3385 | 7.3385 | +0.031 (+0.42%) | 1,935,203 |
| 16 Nov 2006 | CNY | 7.3039 | 7.5769 | 7.2962 | 7.3077 | 7.3077 | +0.054 (+0.74%) | 4,552,831 |
| 15 Nov 2006 | CNY | 7.1154 | 7.2885 | 6.9923 | 7.2539 | 7.2539 | +0.196 (+2.78%) | 4,365,678 |
| 14 Nov 2006 | CNY | 7.0615 | 7.1808 | 6.7692 | 7.0577 | 7.0577 | 0.0 (0.0%) | 3,688,555 |
| 13 Nov 2006 | CNY | 7.3385 | 7.4154 | 7.0539 | 7.0577 | 7.0577 | -0.427 (-5.70%) | 4,388,046 |
| 10 Nov 2006 | CNY | 7.8077 | 7.8077 | 7.4346 | 7.4846 | 7.4846 | -0.323 (-4.14%) | 2,737,521 |
| 9 Nov 2006 | CNY | 7.6192 | 7.8269 | 7.55 | 7.8077 | 7.8077 | +0.177 (+2.32%) | 2,634,551 |
| 8 Nov 2006 | CNY | 7.5962 | 7.6731 | 7.4615 | 7.6308 | 7.6308 | +0.035 (+0.46%) | 2,389,803 |
| 7 Nov 2006 | CNY | 7.5077 | 7.65 | 7.3346 | 7.5962 | 7.5962 | +0.077 (+1.02%) | 4,280,770 |
| 6 Nov 2006 | CNY | 7.7846 | 7.7885 | 7.4808 | 7.5192 | 7.5192 | -0.292 (-3.74%) | 4,427,735 |
