| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2007 | CNY | 4.0289 | 4.0385 | 3.9039 | 3.9615 | 3.9615 | -0.056 (-1.39%) | 5,146,486 |
| 29 Dec 2006 | CNY | 4.0154 | 4.0481 | 3.9423 | 4.0173 | 4.0173 | -0.004 (-0.10%) | 2,509,972 |
| 28 Dec 2006 | CNY | 4.1865 | 4.1865 | 3.8231 | 4.0212 | 4.0212 | -0.085 (-2.06%) | 6,381,481 |
| 27 Dec 2006 | CNY | 4.1885 | 4.1904 | 4.0673 | 4.1058 | 4.1058 | -0.086 (-2.06%) | 1,929,891 |
| 26 Dec 2006 | CNY | 4.2212 | 4.2327 | 4.0539 | 4.1923 | 4.1923 | -0.038 (-0.91%) | 4,440,274 |
| 25 Dec 2006 | CNY | 4.3731 | 4.375 | 4.2308 | 4.2308 | 4.2308 | -0.077 (-1.79%) | 8,998,464 |
| 21 Dec 2006 | CNY | 4.4154 | 4.4808 | 4.3077 | 4.3077 | 4.3077 | -0.108 (-2.44%) | 3,724,858 |
| 20 Dec 2006 | CNY | 4.4519 | 4.4904 | 4.375 | 4.4154 | 4.4154 | -0.085 (-1.88%) | 4,611,172 |
| 19 Dec 2006 | CNY | 4.3269 | 4.5289 | 4.2769 | 4.5 | 4.5 | +0.162 (+3.72%) | 12,881,310 |
| 18 Dec 2006 | CNY | 4.4039 | 4.4173 | 4.3039 | 4.3385 | 4.3385 | -0.044 (-1.01%) | 2,835,014 |
| 15 Dec 2006 | CNY | 4.4231 | 4.4327 | 4.3269 | 4.3827 | 4.3827 | -0.05 (-1.13%) | 3,368,596 |
| 14 Dec 2006 | CNY | 4.4192 | 4.5 | 4.3673 | 4.4327 | 4.4327 | +0.019 (+0.44%) | 5,185,533 |
| 13 Dec 2006 | CNY | 4.25 | 4.4539 | 4.1827 | 4.4135 | 4.4135 | +0.206 (+4.89%) | 7,776,745 |
| 12 Dec 2006 | CNY | 4.1442 | 4.2789 | 4.1269 | 4.2077 | 4.2077 | +0.064 (+1.53%) | 2,872,386 |
| 11 Dec 2006 | CNY | 4.0539 | 4.1577 | 4.0539 | 4.1442 | 4.1442 | +0.038 (+0.94%) | 1,466,888 |
| 8 Dec 2006 | CNY | 4.3615 | 4.3615 | 4.0789 | 4.1058 | 4.1058 | -0.183 (-4.26%) | 3,215,503 |
| 7 Dec 2006 | CNY | 4.0923 | 4.3519 | 4.0385 | 4.2885 | 4.2885 | +0.154 (+3.72%) | 9,399,254 |
| 6 Dec 2006 | CNY | 4.1654 | 4.2308 | 3.9712 | 4.1346 | 4.1346 | -0.029 (-0.69%) | 3,877,343 |
| 5 Dec 2006 | CNY | 4.1539 | 4.25 | 4.0769 | 4.1635 | 4.1635 | +0.01 (+0.23%) | 3,551,100 |
| 4 Dec 2006 | CNY | 4.125 | 4.1904 | 4.0962 | 4.1539 | 4.1539 | +0.038 (+0.94%) | 2,936,221 |
| 1 Dec 2006 | CNY | 4.25 | 4.25 | 4.0923 | 4.1154 | 4.1154 | -0.135 (-3.17%) | 5,450,770 |
| 30 Nov 2006 | CNY | 4.2289 | 4.2692 | 4.1539 | 4.25 | 4.25 | +0.077 (+1.84%) | 6,185,613 |
| 29 Nov 2006 | CNY | 3.9769 | 4.1827 | 3.9077 | 4.1731 | 4.1731 | +0.175 (+4.38%) | 9,126,785 |
| 28 Nov 2006 | CNY | 3.9423 | 4.0192 | 3.9423 | 3.9981 | 3.9981 | +0.075 (+1.91%) | 2,875,834 |
| 27 Nov 2006 | CNY | 3.9039 | 3.9615 | 3.8558 | 3.9231 | 3.9231 | +0.01 (+0.25%) | 1,428,497 |
| 24 Nov 2006 | CNY | 3.9385 | 3.9731 | 3.85 | 3.9135 | 3.9135 | -0.048 (-1.21%) | 3,807,060 |
| 23 Nov 2006 | CNY | 3.9731 | 4.0327 | 3.9423 | 3.9615 | 3.9615 | -0.077 (-1.91%) | 2,472,262 |
| 22 Nov 2006 | CNY | 3.9712 | 4.1212 | 3.9039 | 4.0385 | 4.0385 | +0.042 (+1.06%) | 5,105,053 |
| 21 Nov 2006 | CNY | 3.8769 | 4.0346 | 3.8115 | 3.9962 | 3.9962 | +0.127 (+3.28%) | 4,909,444 |
| 20 Nov 2006 | CNY | 3.8808 | 3.9173 | 3.825 | 3.8692 | 3.8692 | -0.012 (-0.30%) | 2,984,774 |
