| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2006 | CNY | 5.675 | 5.7393 | 5.5643 | 5.6286 | 5.6286 | +0.014 (+0.25%) | 36,079,456 |
| 1 Dec 2006 | CNY | 5.3464 | 5.6786 | 5.2821 | 5.6143 | 5.6143 | +0.293 (+5.50%) | 53,199,036 |
| 30 Nov 2006 | CNY | 5.275 | 5.3929 | 5.2607 | 5.3214 | 5.3214 | +0.071 (+1.36%) | 23,455,460 |
| 29 Nov 2006 | CNY | 5.1107 | 5.2857 | 5.0929 | 5.25 | 5.25 | +0.036 (+0.68%) | 24,652,264 |
| 28 Nov 2006 | CNY | 5.3036 | 5.4643 | 5.1786 | 5.2143 | 5.2143 | -0.104 (-1.95%) | 30,175,588 |
| 27 Nov 2006 | CNY | 5.25 | 5.4607 | 5.25 | 5.3179 | 5.3179 | +0.064 (+1.22%) | 25,817,668 |
| 24 Nov 2006 | CNY | 5.2643 | 5.4286 | 5.1821 | 5.2536 | 5.2536 | -0.007 (-0.13%) | 42,908,152 |
| 23 Nov 2006 | CNY | 5.1071 | 5.3107 | 5.0536 | 5.2607 | 5.2607 | +0.168 (+3.29%) | 49,779,046 |
| 22 Nov 2006 | CNY | 5.225 | 5.2679 | 5.0357 | 5.0929 | 5.0929 | -0.121 (-2.33%) | 39,689,428 |
| 21 Nov 2006 | CNY | 4.8286 | 5.225 | 4.7857 | 5.2143 | 5.2143 | +0.393 (+8.15%) | 57,837,463 |
| 20 Nov 2006 | CNY | 4.7607 | 4.8643 | 4.6964 | 4.8214 | 4.8214 | +0.025 (+0.52%) | 19,296,191 |
| 17 Nov 2006 | CNY | 4.6786 | 4.8071 | 4.6786 | 4.7964 | 4.7964 | +0.05 (+1.05%) | 15,550,698 |
| 16 Nov 2006 | CNY | 4.8679 | 4.9786 | 4.725 | 4.7464 | 4.7464 | -0.079 (-1.63%) | 24,676,853 |
| 15 Nov 2006 | CNY | 4.7429 | 4.8286 | 4.6429 | 4.825 | 4.825 | +0.082 (+1.73%) | 16,346,702 |
| 14 Nov 2006 | CNY | 4.5821 | 4.7643 | 4.5357 | 4.7429 | 4.7429 | +0.161 (+3.51%) | 16,681,582 |
| 13 Nov 2006 | CNY | 4.75 | 4.8 | 4.5357 | 4.5821 | 4.5821 | -0.168 (-3.53%) | 23,774,170 |
| 10 Nov 2006 | CNY | 4.9714 | 5.0321 | 4.6607 | 4.75 | 4.75 | -0.186 (-3.76%) | 23,722,006 |
| 9 Nov 2006 | CNY | 4.8893 | 4.9607 | 4.8 | 4.9357 | 4.9357 | +0.039 (+0.80%) | 23,034,197 |
| 8 Nov 2006 | CNY | 5 | 5.0571 | 4.8893 | 4.8964 | 4.8964 | -0.121 (-2.42%) | 18,380,759 |
| 7 Nov 2006 | CNY | 4.8679 | 5.275 | 4.8679 | 5.0179 | 5.0179 | +0.214 (+4.46%) | 51,679,941 |
| 6 Nov 2006 | CNY | 4.6464 | 4.8071 | 4.6357 | 4.8036 | 4.8036 | +0.089 (+1.89%) | 20,670,235 |
| 3 Nov 2006 | CNY | 4.7036 | 4.7464 | 4.6643 | 4.7143 | 4.7143 | +0.025 (+0.53%) | 16,066,204 |
| 2 Nov 2006 | CNY | 4.6893 | 4.8821 | 4.6286 | 4.6893 | 4.6893 | +0.007 (+0.15%) | 35,513,870 |
| 1 Nov 2006 | CNY | 4.5821 | 4.725 | 4.5607 | 4.6821 | 4.6821 | +0.1 (+2.18%) | 41,032,796 |
| 31 Oct 2006 | CNY | 4.4143 | 4.5857 | 4.4 | 4.5821 | 4.5821 | +0.193 (+4.39%) | 28,867,025 |
| 30 Oct 2006 | CNY | 4.325 | 4.4143 | 4.3036 | 4.3893 | 4.3893 | +0.029 (+0.66%) | 13,335,646 |
| 27 Oct 2006 | CNY | 4.4036 | 4.425 | 4.3107 | 4.3607 | 4.3607 | -0.039 (-0.89%) | 10,777,810 |
| 26 Oct 2006 | CNY | 4.4143 | 4.4893 | 4.3929 | 4.4 | 4.4 | -0.004 (-0.08%) | 10,229,926 |
| 25 Oct 2006 | CNY | 4.4464 | 4.4464 | 4.3643 | 4.4036 | 4.4036 | -0.029 (-0.64%) | 9,397,071 |
| 24 Oct 2006 | CNY | 4.3429 | 4.4536 | 4.3429 | 4.4321 | 4.4321 | +0.093 (+2.14%) | 10,896,824 |
