| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Dec 2006 | CNY | 5.156 | 5.1641 | 5.0807 | 5.0834 | 5.0834 | -0.048 (-0.94%) | 3,065,531 |
| 22 Dec 2006 | CNY | 5.1318 | 5.2313 | 5.0565 | 5.1318 | 5.1318 | -0.005 (-0.11%) | 4,229,935 |
| 21 Dec 2006 | CNY | 5.2313 | 5.2663 | 5.0565 | 5.1372 | 5.1372 | -0.054 (-1.04%) | 10,932,459 |
| 20 Dec 2006 | CNY | 5.1587 | 5.2313 | 5.0565 | 5.191 | 5.191 | +0.003 (+0.05%) | 5,514,240 |
| 19 Dec 2006 | CNY | 5.0565 | 5.2663 | 5.0565 | 5.1883 | 5.1883 | +0.191 (+3.82%) | 12,996,019 |
| 18 Dec 2006 | CNY | 4.8413 | 4.9973 | 4.8279 | 4.9973 | 4.9973 | +0.169 (+3.51%) | 10,081,256 |
| 15 Dec 2006 | CNY | 4.7364 | 4.8279 | 4.7337 | 4.8279 | 4.8279 | +0.054 (+1.13%) | 4,597,991 |
| 14 Dec 2006 | CNY | 4.7741 | 4.801 | 4.6934 | 4.7741 | 4.7741 | +0.04 (+0.85%) | 2,862,722 |
| 13 Dec 2006 | CNY | 4.6746 | 4.7741 | 4.6261 | 4.7337 | 4.7337 | +0.081 (+1.73%) | 3,794,349 |
| 12 Dec 2006 | CNY | 4.7284 | 4.7337 | 4.6261 | 4.653 | 4.653 | -0.054 (-1.14%) | 5,382,132 |
| 11 Dec 2006 | CNY | 4.5401 | 4.7257 | 4.5401 | 4.7068 | 4.7068 | +0.129 (+2.82%) | 6,110,499 |
| 8 Dec 2006 | CNY | 4.5724 | 4.653 | 4.4782 | 4.5777 | 4.5777 | +0.035 (+0.77%) | 7,841,830 |
| 7 Dec 2006 | CNY | 4.4675 | 4.5993 | 4.4675 | 4.5428 | 4.5428 | -0.03 (-0.65%) | 4,401,108 |
| 6 Dec 2006 | CNY | 4.575 | 4.5777 | 4.4137 | 4.5724 | 4.5724 | -0.003 (-0.06%) | 3,277,242 |
| 5 Dec 2006 | CNY | 4.4352 | 4.6746 | 4.4244 | 4.575 | 4.575 | +0.137 (+3.09%) | 7,114,973 |
| 4 Dec 2006 | CNY | 4.4406 | 4.5132 | 4.3653 | 4.4379 | 4.4379 | 0.0 (0.0%) | 4,126,816 |
| 1 Dec 2006 | CNY | 4.4648 | 4.4917 | 4.3814 | 4.4379 | 4.4379 | 0.0 (0.0%) | 5,752,348 |
| 30 Nov 2006 | CNY | 4.3787 | 4.4782 | 4.3437 | 4.4379 | 4.4379 | +0.086 (+1.98%) | 3,217,203 |
| 29 Nov 2006 | CNY | 4.3034 | 4.3706 | 4.2765 | 4.3518 | 4.3518 | -0.003 (-0.06%) | 1,974,644 |
| 28 Nov 2006 | CNY | 4.298 | 4.4379 | 4.2711 | 4.3545 | 4.3545 | +0.081 (+1.89%) | 2,240,351 |
| 27 Nov 2006 | CNY | 4.2442 | 4.3034 | 4.2442 | 4.2738 | 4.2738 | -0.024 (-0.56%) | 1,057,224 |
| 24 Nov 2006 | CNY | 4.2308 | 4.3034 | 4.2308 | 4.298 | 4.298 | -0.005 (-0.13%) | 1,305,129 |
| 23 Nov 2006 | CNY | 4.2684 | 4.3303 | 4.2657 | 4.3034 | 4.3034 | +0.005 (+0.13%) | 1,950,618 |
| 22 Nov 2006 | CNY | 4.2308 | 4.3572 | 4.185 | 4.298 | 4.298 | +0.07 (+1.65%) | 5,014,154 |
| 21 Nov 2006 | CNY | 4.2254 | 4.2469 | 4.1178 | 4.2281 | 4.2281 | -0.003 (-0.06%) | 1,907,817 |
| 20 Nov 2006 | CNY | 4.2711 | 4.2711 | 4.1608 | 4.2308 | 4.2308 | -0.04 (-0.94%) | 1,421,376 |
| 17 Nov 2006 | CNY | 4.2119 | 4.2711 | 4.185 | 4.2711 | 4.2711 | 0.0 (0.0%) | 2,467,156 |
| 16 Nov 2006 | CNY | 4.2738 | 4.3249 | 4.1985 | 4.2711 | 4.2711 | -0.005 (-0.13%) | 3,408,989 |
| 15 Nov 2006 | CNY | 4.0371 | 4.3034 | 3.9887 | 4.2765 | 4.2765 | +0.242 (+6.00%) | 3,858,711 |
| 14 Nov 2006 | CNY | 4.1555 | 4.1555 | 4.0075 | 4.0344 | 4.0344 | -0.075 (-1.83%) | 9,810,749 |
