| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2006 | CNY | 3.6868 | 3.6891 | 3.5384 | 3.5544 | 3.5544 | -0.112 (-3.05%) | 12,050,748 |
| 20 Dec 2006 | CNY | 3.4951 | 3.7119 | 3.4951 | 3.6663 | 3.6663 | +0.196 (+5.66%) | 25,162,156 |
| 19 Dec 2006 | CNY | 3.5156 | 3.527 | 3.4037 | 3.4699 | 3.4699 | -0.046 (-1.30%) | 11,535,529 |
| 18 Dec 2006 | CNY | 3.5384 | 3.5567 | 3.4814 | 3.5156 | 3.5156 | +0.007 (+0.19%) | 9,037,363 |
| 15 Dec 2006 | CNY | 3.4677 | 3.5133 | 3.4403 | 3.5088 | 3.5088 | +0.039 (+1.12%) | 8,608,839 |
| 14 Dec 2006 | CNY | 3.4836 | 3.4951 | 3.4289 | 3.4699 | 3.4699 | 0.0 (0.0%) | 6,858,416 |
| 13 Dec 2006 | CNY | 3.4403 | 3.5019 | 3.39 | 3.4699 | 3.4699 | +0.03 (+0.86%) | 7,478,057 |
| 12 Dec 2006 | CNY | 3.4585 | 3.4654 | 3.3786 | 3.4403 | 3.4403 | -0.021 (-0.59%) | 8,547,639 |
| 11 Dec 2006 | CNY | 3.3786 | 3.4677 | 3.3581 | 3.4608 | 3.4608 | +0.08 (+2.36%) | 7,512,991 |
| 8 Dec 2006 | CNY | 3.5567 | 3.5613 | 3.3809 | 3.3809 | 3.3809 | -0.18 (-5.07%) | 13,629,521 |
| 7 Dec 2006 | CNY | 3.5384 | 3.6275 | 3.5042 | 3.5613 | 3.5613 | 0.0 (0.0%) | 13,557,616 |
| 6 Dec 2006 | CNY | 3.6891 | 3.7553 | 3.4882 | 3.5613 | 3.5613 | -0.128 (-3.46%) | 16,787,116 |
| 5 Dec 2006 | CNY | 3.7553 | 3.7941 | 3.6503 | 3.6891 | 3.6891 | -0.064 (-1.70%) | 15,849,776 |
| 4 Dec 2006 | CNY | 3.6868 | 3.8284 | 3.6868 | 3.753 | 3.753 | +0.071 (+1.92%) | 17,036,698 |
| 1 Dec 2006 | CNY | 3.7233 | 3.7644 | 3.6571 | 3.6822 | 3.6822 | -0.062 (-1.65%) | 14,648,513 |
| 30 Nov 2006 | CNY | 3.7188 | 3.8078 | 3.6868 | 3.7439 | 3.7439 | +0.025 (+0.67%) | 17,059,214 |
| 29 Nov 2006 | CNY | 3.68 | 3.8032 | 3.6069 | 3.7188 | 3.7188 | +0.014 (+0.37%) | 26,871,121 |
| 28 Nov 2006 | CNY | 3.5202 | 3.7439 | 3.4745 | 3.7051 | 3.7051 | +0.19 (+5.39%) | 30,884,574 |
| 27 Nov 2006 | CNY | 3.4768 | 3.5407 | 3.4517 | 3.5156 | 3.5156 | +0.043 (+1.25%) | 8,739,723 |
| 24 Nov 2006 | CNY | 3.5498 | 3.5498 | 3.4585 | 3.4722 | 3.4722 | -0.082 (-2.31%) | 14,283,387 |
| 23 Nov 2006 | CNY | 3.5567 | 3.5932 | 3.5042 | 3.5544 | 3.5544 | -0.014 (-0.38%) | 11,204,886 |
| 22 Nov 2006 | CNY | 3.5613 | 3.632 | 3.4836 | 3.5681 | 3.5681 | +0.014 (+0.39%) | 14,674,643 |
| 21 Nov 2006 | CNY | 3.5293 | 3.648 | 3.454 | 3.5544 | 3.5544 | +0.03 (+0.84%) | 14,731,974 |
| 20 Nov 2006 | CNY | 3.6275 | 3.6275 | 3.4425 | 3.5247 | 3.5247 | -0.119 (-3.26%) | 21,246,147 |
| 17 Nov 2006 | CNY | 3.6206 | 3.7233 | 3.543 | 3.6434 | 3.6434 | +0.036 (+1.01%) | 26,285,280 |
| 16 Nov 2006 | CNY | 3.5019 | 3.7393 | 3.4631 | 3.6069 | 3.6069 | +0.144 (+4.15%) | 45,170,607 |
| 14 Nov 2006 | CNY | 3.5156 | 3.5681 | 3.3855 | 3.4631 | 3.4631 | -0.096 (-2.69%) | 28,736,899 |
| 13 Nov 2006 | CNY | 3.3261 | 3.6138 | 3.2896 | 3.559 | 3.559 | +0.274 (+8.34%) | 53,517,861 |
| 10 Nov 2006 | CNY | 3.2645 | 3.3558 | 3.2394 | 3.285 | 3.285 | +0.025 (+0.77%) | 15,355,347 |
| 9 Nov 2006 | CNY | 3.2302 | 3.2896 | 3.2302 | 3.2599 | 3.2599 | +0.023 (+0.70%) | 7,928,042 |
