| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2006 | CNY | 3.8636 | 3.9773 | 3.7803 | 3.7955 | 3.7955 | +0.061 (+1.62%) | 17,974,747 |
| 29 Nov 2006 | CNY | 3.7121 | 3.7424 | 3.6515 | 3.7349 | 3.7349 | 0.0 (0.0%) | 4,970,269 |
| 28 Nov 2006 | CNY | 3.803 | 3.8333 | 3.7046 | 3.7349 | 3.7349 | -0.061 (-1.60%) | 5,178,379 |
| 27 Nov 2006 | CNY | 3.697 | 3.803 | 3.6591 | 3.7955 | 3.7955 | +0.114 (+3.09%) | 7,265,660 |
| 24 Nov 2006 | CNY | 3.6591 | 3.7046 | 3.5985 | 3.6818 | 3.6818 | +0.053 (+1.46%) | 5,256,609 |
| 23 Nov 2006 | CNY | 3.6364 | 3.6818 | 3.5985 | 3.6288 | 3.6288 | -0.023 (-0.62%) | 5,043,213 |
| 22 Nov 2006 | CNY | 3.6742 | 3.75 | 3.6212 | 3.6515 | 3.6515 | -0.023 (-0.62%) | 6,668,455 |
| 21 Nov 2006 | CNY | 3.5152 | 3.6894 | 3.5 | 3.6742 | 3.6742 | +0.159 (+4.52%) | 7,538,372 |
| 20 Nov 2006 | CNY | 3.5303 | 3.5606 | 3.4849 | 3.5152 | 3.5152 | -0.015 (-0.43%) | 4,085,501 |
| 17 Nov 2006 | CNY | 3.5152 | 3.5833 | 3.447 | 3.5303 | 3.5303 | -0.008 (-0.21%) | 3,517,644 |
| 16 Nov 2006 | CNY | 3.6515 | 3.6667 | 3.5227 | 3.5379 | 3.5379 | -0.114 (-3.11%) | 5,268,663 |
| 15 Nov 2006 | CNY | 3.5606 | 3.6894 | 3.5152 | 3.6515 | 3.6515 | +0.083 (+2.33%) | 5,055,516 |
| 14 Nov 2006 | CNY | 3.5758 | 3.5985 | 3.4015 | 3.5682 | 3.5682 | -0.008 (-0.21%) | 4,645,297 |
| 13 Nov 2006 | CNY | 3.697 | 3.7121 | 3.5 | 3.5758 | 3.5758 | -0.114 (-3.08%) | 6,410,301 |
| 10 Nov 2006 | CNY | 3.8106 | 3.8182 | 3.6742 | 3.6894 | 3.6894 | -0.114 (-2.99%) | 6,320,512 |
| 9 Nov 2006 | CNY | 3.7879 | 3.8258 | 3.75 | 3.803 | 3.803 | +0.023 (+0.60%) | 4,209,369 |
| 8 Nov 2006 | CNY | 3.7424 | 3.8939 | 3.7197 | 3.7803 | 3.7803 | +0.03 (+0.81%) | 6,002,721 |
| 7 Nov 2006 | CNY | 3.8182 | 3.8182 | 3.7046 | 3.75 | 3.75 | -0.076 (-1.98%) | 8,230,762 |
| 6 Nov 2006 | CNY | 3.8636 | 3.9091 | 3.7879 | 3.8258 | 3.8258 | -0.083 (-2.13%) | 12,682,200 |
| 3 Nov 2006 | CNY | 3.9546 | 4.0076 | 3.9015 | 3.9091 | 3.9091 | -0.038 (-0.96%) | 7,200,845 |
| 2 Nov 2006 | CNY | 3.9773 | 4.0303 | 3.9091 | 3.947 | 3.947 | -0.061 (-1.51%) | 8,256,640 |
| 1 Nov 2006 | CNY | 3.9773 | 4.0909 | 3.9242 | 4.0076 | 4.0076 | +0.03 (+0.76%) | 10,797,130 |
| 31 Oct 2006 | CNY | 3.947 | 4.0227 | 3.8636 | 3.9773 | 3.9773 | +0.015 (+0.38%) | 8,718,792 |
| 30 Oct 2006 | CNY | 4.0152 | 4.1212 | 3.8333 | 3.9621 | 3.9621 | -0.091 (-2.24%) | 14,897,983 |
| 27 Oct 2006 | CNY | 4.0227 | 4.2046 | 4 | 4.053 | 4.053 | +0.045 (+1.13%) | 17,994,563 |
| 26 Oct 2006 | CNY | 4.0909 | 4.0909 | 3.9621 | 4.0076 | 4.0076 | -0.099 (-2.40%) | 14,023,487 |
| 25 Oct 2006 | CNY | 4.1439 | 4.2803 | 4.053 | 4.1061 | 4.1061 | +0.015 (+0.37%) | 35,517,958 |
| 24 Oct 2006 | CNY | 3.7197 | 4.0909 | 3.7197 | 4.0909 | 4.0909 | +0.371 (+9.98%) | 24,883,380 |
| 23 Oct 2006 | CNY | 3.8561 | 3.9091 | 3.7046 | 3.7197 | 3.7197 | -0.159 (-4.10%) | 10,687,211 |
| 20 Oct 2006 | CNY | 4.0152 | 4.0152 | 3.8485 | 3.8788 | 3.8788 | -0.114 (-2.85%) | 12,930,778 |
