| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2006 | CNY | 3.4661 | 3.4889 | 3.4046 | 3.4138 | 3.4138 | -0.052 (-1.51%) | 4,420,403 |
| 6 Dec 2006 | CNY | 3.3409 | 3.482 | 3.3227 | 3.4661 | 3.4661 | +0.132 (+3.96%) | 9,013,188 |
| 5 Dec 2006 | CNY | 3.3796 | 3.3796 | 3.3227 | 3.3341 | 3.3341 | -0.045 (-1.35%) | 3,436,789 |
| 4 Dec 2006 | CNY | 3.2909 | 3.4024 | 3.2909 | 3.3796 | 3.3796 | +0.084 (+2.56%) | 4,563,621 |
| 1 Dec 2006 | CNY | 3.3182 | 3.3409 | 3.2681 | 3.2954 | 3.2954 | -0.034 (-1.02%) | 3,296,774 |
| 30 Nov 2006 | CNY | 3.2931 | 3.35 | 3.2818 | 3.3295 | 3.3295 | +0.034 (+1.03%) | 3,921,231 |
| 29 Nov 2006 | CNY | 3.2567 | 3.3091 | 3.2317 | 3.2954 | 3.2954 | -0.014 (-0.41%) | 2,125,522 |
| 28 Nov 2006 | CNY | 3.3182 | 3.3318 | 3.2818 | 3.3091 | 3.3091 | -0.002 (-0.07%) | 2,343,579 |
| 27 Nov 2006 | CNY | 3.2635 | 3.3182 | 3.1998 | 3.3113 | 3.3113 | +0.036 (+1.11%) | 2,746,008 |
| 24 Nov 2006 | CNY | 3.2886 | 3.2909 | 3.2408 | 3.2749 | 3.2749 | -0.025 (-0.76%) | 2,075,062 |
| 23 Nov 2006 | CNY | 3.3364 | 3.3364 | 3.1862 | 3.3 | 3.3 | -0.018 (-0.55%) | 2,474,722 |
| 22 Nov 2006 | CNY | 3.3364 | 3.3546 | 3.2772 | 3.3182 | 3.3182 | -0.02 (-0.61%) | 3,424,608 |
| 21 Nov 2006 | CNY | 3.2362 | 3.3705 | 3.2203 | 3.3386 | 3.3386 | +0.105 (+3.23%) | 4,816,856 |
| 20 Nov 2006 | CNY | 3.3 | 3.3 | 3.1839 | 3.234 | 3.234 | -0.043 (-1.32%) | 2,351,198 |
| 17 Nov 2006 | CNY | 3.2544 | 3.2977 | 3.2226 | 3.2772 | 3.2772 | +0.016 (+0.49%) | 3,148,415 |
| 16 Nov 2006 | CNY | 3.2089 | 3.2863 | 3.1657 | 3.2613 | 3.2613 | +0.043 (+1.35%) | 3,676,635 |
| 15 Nov 2006 | CNY | 3.2044 | 3.2226 | 3.1407 | 3.218 | 3.218 | +0.011 (+0.35%) | 1,608,573 |
| 14 Nov 2006 | CNY | 3.1634 | 3.2112 | 3.1133 | 3.2067 | 3.2067 | +0.052 (+1.66%) | 1,425,145 |
| 13 Nov 2006 | CNY | 3.168 | 3.1998 | 3.0838 | 3.1543 | 3.1543 | -0.021 (-0.65%) | 2,314,930 |
| 10 Nov 2006 | CNY | 3.2863 | 3.2863 | 3.1589 | 3.1748 | 3.1748 | -0.112 (-3.39%) | 2,889,011 |
| 9 Nov 2006 | CNY | 3.2818 | 3.3182 | 3.259 | 3.2863 | 3.2863 | +0.007 (+0.21%) | 3,077,373 |
| 8 Nov 2006 | CNY | 3.2317 | 3.3 | 3.2089 | 3.2795 | 3.2795 | +0.041 (+1.27%) | 2,496,732 |
| 7 Nov 2006 | CNY | 3.2089 | 3.2704 | 3.1475 | 3.2385 | 3.2385 | +0.066 (+2.08%) | 3,409,120 |
| 6 Nov 2006 | CNY | 3.1862 | 3.2158 | 3.1634 | 3.1725 | 3.1725 | -0.016 (-0.50%) | 1,576,826 |
| 3 Nov 2006 | CNY | 3.1862 | 3.2203 | 3.1634 | 3.1884 | 3.1884 | +0.025 (+0.79%) | 1,466,084 |
| 2 Nov 2006 | CNY | 3.2317 | 3.2431 | 3.1566 | 3.1634 | 3.1634 | -0.071 (-2.18%) | 2,438,182 |
| 1 Nov 2006 | CNY | 3.2249 | 3.2886 | 3.1907 | 3.234 | 3.234 | +0.007 (+0.21%) | 2,105,784 |
| 31 Oct 2006 | CNY | 3.2021 | 3.2294 | 3.1702 | 3.2271 | 3.2271 | +0.009 (+0.28%) | 1,576,769 |
| 30 Oct 2006 | CNY | 3.2317 | 3.2704 | 3.1566 | 3.218 | 3.218 | -0.036 (-1.12%) | 2,811,632 |
| 27 Oct 2006 | CNY | 3.1907 | 3.259 | 3.1293 | 3.2544 | 3.2544 | +0.109 (+3.47%) | 3,998,588 |
