| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2007 | CNY | 6.2434 | 6.273 | 5.7737 | 5.8985 | 5.8985 | -0.353 (-5.64%) | 5,295,234 |
| 29 Dec 2006 | CNY | 6.1326 | 6.5539 | 6.0858 | 6.2512 | 6.2512 | +0.047 (+0.75%) | 8,796,679 |
| 28 Dec 2006 | CNY | 6.0546 | 6.2418 | 5.9063 | 6.2044 | 6.2044 | +0.15 (+2.47%) | 3,704,866 |
| 27 Dec 2006 | CNY | 5.5864 | 6.1326 | 5.5864 | 6.0546 | 6.0546 | +0.428 (+7.60%) | 7,756,118 |
| 26 Dec 2006 | CNY | 5.6332 | 5.6629 | 5.5084 | 5.627 | 5.627 | -0.019 (-0.33%) | 7,259,443 |
| 25 Dec 2006 | CNY | 5.6145 | 5.7035 | 5.4928 | 5.6457 | 5.6457 | +0.02 (+0.36%) | 5,474,451 |
| 22 Dec 2006 | CNY | 5.6145 | 5.6332 | 5.5552 | 5.6254 | 5.6254 | -0.009 (-0.17%) | 2,475,212 |
| 21 Dec 2006 | CNY | 5.5864 | 5.6489 | 5.3056 | 5.6348 | 5.6348 | +0.017 (+0.31%) | 6,255,979 |
| 20 Dec 2006 | CNY | 5.5084 | 5.6645 | 5.4304 | 5.6176 | 5.6176 | +0.098 (+1.78%) | 5,618,864 |
| 19 Dec 2006 | CNY | 5.5552 | 5.6957 | 5.3867 | 5.5193 | 5.5193 | -0.027 (-0.48%) | 6,217,753 |
| 18 Dec 2006 | CNY | 5.6691 | 5.6801 | 5.51 | 5.5459 | 5.5459 | -0.083 (-1.47%) | 4,356,361 |
| 15 Dec 2006 | CNY | 5.627 | 5.6925 | 5.3914 | 5.6286 | 5.6286 | +0.016 (+0.28%) | 5,455,809 |
| 14 Dec 2006 | CNY | 5.4257 | 5.7113 | 5.4257 | 5.613 | 5.613 | +0.192 (+3.54%) | 2,539,674 |
| 13 Dec 2006 | CNY | 5.1823 | 5.524 | 5.1823 | 5.421 | 5.421 | +0.254 (+4.92%) | 4,969,977 |
| 12 Dec 2006 | CNY | 5.1152 | 5.1682 | 5.0965 | 5.1667 | 5.1667 | +0.072 (+1.41%) | 5,659,416 |
| 11 Dec 2006 | CNY | 4.917 | 5.1417 | 4.917 | 5.0949 | 5.0949 | +0.145 (+2.93%) | 7,389,437 |
| 8 Dec 2006 | CNY | 4.9123 | 5.0059 | 4.8374 | 4.9498 | 4.9498 | +0.013 (+0.25%) | 2,006,067 |
| 7 Dec 2006 | CNY | 4.9747 | 5.0153 | 4.8218 | 4.9373 | 4.9373 | -0.08 (-1.59%) | 3,442,949 |
| 6 Dec 2006 | CNY | 4.9747 | 5.0684 | 4.7922 | 5.0169 | 5.0169 | +0.055 (+1.10%) | 5,295,093 |
| 5 Dec 2006 | CNY | 4.697 | 5.0387 | 4.697 | 4.9623 | 4.9623 | +0.245 (+5.19%) | 4,823,257 |
| 4 Dec 2006 | CNY | 4.6658 | 4.7282 | 4.5253 | 4.7173 | 4.7173 | +0.02 (+0.43%) | 6,733,897 |
| 1 Dec 2006 | CNY | 4.6736 | 4.7407 | 4.5409 | 4.697 | 4.697 | +0.023 (+0.50%) | 5,683,538 |
| 30 Nov 2006 | CNY | 4.5799 | 4.7157 | 4.5487 | 4.6736 | 4.6736 | +0.13 (+2.85%) | 5,539,355 |
| 29 Nov 2006 | CNY | 4.5409 | 4.6002 | 4.4473 | 4.5441 | 4.5441 | +0.008 (+0.17%) | 11,588,614 |
| 28 Nov 2006 | CNY | 4.3318 | 4.5409 | 4.3318 | 4.5362 | 4.5362 | +0.182 (+4.19%) | 7,147,091 |
| 27 Nov 2006 | CNY | 4.1383 | 4.4005 | 4.1352 | 4.3537 | 4.3537 | +0.181 (+4.34%) | 7,019,276 |
| 24 Nov 2006 | CNY | 4.1586 | 4.1976 | 4.1321 | 4.1727 | 4.1727 | +0.039 (+0.94%) | 3,670,498 |
| 23 Nov 2006 | CNY | 4.1508 | 4.207 | 4.129 | 4.1337 | 4.1337 | -0.047 (-1.12%) | 3,503,444 |
| 22 Nov 2006 | CNY | 4.0962 | 4.2101 | 4.0962 | 4.1805 | 4.1805 | +0.061 (+1.48%) | 3,407,908 |
| 21 Nov 2006 | CNY | 4.1368 | 4.1493 | 4.0697 | 4.1196 | 4.1196 | -0.028 (-0.68%) | 4,805,576 |
