| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2006 | CNY | 5.95 | 5.97 | 5.8 | 5.82 | 5.82 | -0.115 (-1.94%) | 3,377,892 |
| 25 Dec 2006 | CNY | 5.905 | 6.09 | 5.905 | 5.935 | 5.935 | +0.025 (+0.42%) | 4,179,250 |
| 22 Dec 2006 | CNY | 5.925 | 6 | 5.865 | 5.91 | 5.91 | -0.05 (-0.84%) | 4,159,478 |
| 21 Dec 2006 | CNY | 6.105 | 6.155 | 5.935 | 5.96 | 5.96 | -0.09 (-1.49%) | 7,073,100 |
| 20 Dec 2006 | CNY | 6.02 | 6.145 | 5.925 | 6.05 | 6.05 | +0.01 (+0.17%) | 8,563,518 |
| 19 Dec 2006 | CNY | 5.855 | 6.075 | 5.845 | 6.04 | 6.04 | +0.18 (+3.07%) | 12,361,794 |
| 18 Dec 2006 | CNY | 5.83 | 5.92 | 5.83 | 5.86 | 5.86 | +0.015 (+0.26%) | 4,739,276 |
| 15 Dec 2006 | CNY | 5.895 | 5.925 | 5.815 | 5.845 | 5.845 | -0.03 (-0.51%) | 3,916,652 |
| 14 Dec 2006 | CNY | 5.825 | 5.99 | 5.795 | 5.875 | 5.875 | +0.125 (+2.17%) | 7,407,116 |
| 13 Dec 2006 | CNY | 5.68 | 5.75 | 5.65 | 5.75 | 5.75 | +0.07 (+1.23%) | 3,068,086 |
| 12 Dec 2006 | CNY | 5.735 | 5.735 | 5.63 | 5.68 | 5.68 | -0.045 (-0.79%) | 3,077,192 |
| 11 Dec 2006 | CNY | 5.605 | 5.74 | 5.605 | 5.725 | 5.725 | +0.055 (+0.97%) | 2,381,336 |
| 8 Dec 2006 | CNY | 5.825 | 5.825 | 5.66 | 5.67 | 5.67 | -0.155 (-2.66%) | 5,610,710 |
| 7 Dec 2006 | CNY | 5.805 | 5.915 | 5.785 | 5.825 | 5.825 | +0.015 (+0.26%) | 6,795,630 |
| 6 Dec 2006 | CNY | 5.89 | 5.935 | 5.675 | 5.81 | 5.81 | -0.095 (-1.61%) | 6,349,210 |
| 5 Dec 2006 | CNY | 5.95 | 5.965 | 5.84 | 5.905 | 5.905 | -0.035 (-0.59%) | 7,156,376 |
| 4 Dec 2006 | CNY | 5.875 | 5.96 | 5.875 | 5.94 | 5.94 | +0.06 (+1.02%) | 7,292,046 |
| 1 Dec 2006 | CNY | 5.94 | 5.95 | 5.85 | 5.88 | 5.88 | -0.06 (-1.01%) | 5,226,648 |
| 30 Nov 2006 | CNY | 5.76 | 5.99 | 5.76 | 5.94 | 5.94 | +0.18 (+3.12%) | 8,306,926 |
| 29 Nov 2006 | CNY | 5.75 | 5.785 | 5.66 | 5.76 | 5.76 | -0.02 (-0.35%) | 3,009,824 |
| 28 Nov 2006 | CNY | 5.85 | 5.86 | 5.74 | 5.78 | 5.78 | -0.065 (-1.11%) | 3,744,902 |
| 27 Nov 2006 | CNY | 5.83 | 5.915 | 5.765 | 5.845 | 5.845 | +0.03 (+0.52%) | 3,848,262 |
| 24 Nov 2006 | CNY | 5.755 | 5.845 | 5.75 | 5.815 | 5.815 | +0.06 (+1.04%) | 4,611,072 |
| 23 Nov 2006 | CNY | 5.655 | 5.78 | 5.655 | 5.755 | 5.755 | +0.06 (+1.05%) | 4,108,644 |
| 22 Nov 2006 | CNY | 5.65 | 5.72 | 5.59 | 5.695 | 5.695 | +0.03 (+0.53%) | 3,774,476 |
| 21 Nov 2006 | CNY | 5.615 | 5.745 | 5.525 | 5.665 | 5.665 | +0.06 (+1.07%) | 4,044,590 |
| 20 Nov 2006 | CNY | 5.705 | 5.775 | 5.585 | 5.605 | 5.605 | -0.11 (-1.92%) | 3,786,248 |
| 17 Nov 2006 | CNY | 5.695 | 5.765 | 5.69 | 5.715 | 5.715 | -0.01 (-0.17%) | 2,518,256 |
| 16 Nov 2006 | CNY | 5.78 | 5.825 | 5.69 | 5.725 | 5.725 | -0.055 (-0.95%) | 4,122,820 |
| 15 Nov 2006 | CNY | 5.79 | 5.8 | 5.685 | 5.78 | 5.78 | -0.02 (-0.34%) | 2,382,658 |
