| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2006 | CNY | 1.5647 | 1.6082 | 1.5585 | 1.5958 | 1.5958 | +0.031 (+1.99%) | 15,836,566 |
| 13 Dec 2006 | CNY | 1.5399 | 1.5741 | 1.5275 | 1.5647 | 1.5647 | +0.025 (+1.61%) | 13,398,980 |
| 12 Dec 2006 | CNY | 1.5585 | 1.5585 | 1.5182 | 1.5399 | 1.5399 | -0.015 (-1.00%) | 12,051,345 |
| 11 Dec 2006 | CNY | 1.5089 | 1.5616 | 1.5089 | 1.5554 | 1.5554 | +0.034 (+2.24%) | 11,786,869 |
| 8 Dec 2006 | CNY | 1.5741 | 1.5834 | 1.5182 | 1.5213 | 1.5213 | -0.065 (-4.11%) | 18,289,041 |
| 7 Dec 2006 | CNY | 1.602 | 1.6268 | 1.5865 | 1.5865 | 1.5865 | -0.028 (-1.73%) | 19,448,326 |
| 6 Dec 2006 | CNY | 1.6299 | 1.661 | 1.5554 | 1.6144 | 1.6144 | +0.006 (+0.39%) | 32,912,287 |
| 5 Dec 2006 | CNY | 1.6206 | 1.6237 | 1.5834 | 1.6082 | 1.6082 | -0.012 (-0.77%) | 28,407,886 |
| 4 Dec 2006 | CNY | 1.5927 | 1.6299 | 1.5865 | 1.6206 | 1.6206 | +0.022 (+1.36%) | 25,006,763 |
| 1 Dec 2006 | CNY | 1.5803 | 1.6144 | 1.5678 | 1.5989 | 1.5989 | +0.025 (+1.58%) | 26,944,555 |
| 30 Nov 2006 | CNY | 1.5461 | 1.5958 | 1.543 | 1.5741 | 1.5741 | +0.031 (+2.02%) | 29,042,383 |
| 29 Nov 2006 | CNY | 1.5337 | 1.5461 | 1.5151 | 1.543 | 1.543 | -0.006 (-0.40%) | 12,331,810 |
| 28 Nov 2006 | CNY | 1.5772 | 1.5989 | 1.5461 | 1.5492 | 1.5492 | -0.028 (-1.78%) | 14,886,088 |
| 27 Nov 2006 | CNY | 1.5554 | 1.5803 | 1.5461 | 1.5772 | 1.5772 | +0.013 (+0.80%) | 12,599,259 |
| 24 Nov 2006 | CNY | 1.543 | 1.5834 | 1.5399 | 1.5647 | 1.5647 | +0.043 (+2.85%) | 18,662,574 |
| 23 Nov 2006 | CNY | 1.5213 | 1.5306 | 1.4964 | 1.5213 | 1.5213 | -0.006 (-0.41%) | 9,272,537 |
| 22 Nov 2006 | CNY | 1.5182 | 1.5492 | 1.5026 | 1.5275 | 1.5275 | +0.019 (+1.23%) | 10,339,267 |
| 21 Nov 2006 | CNY | 1.5213 | 1.5213 | 1.4902 | 1.5089 | 1.5089 | -0.015 (-1.02%) | 7,963,476 |
| 20 Nov 2006 | CNY | 1.5368 | 1.543 | 1.4995 | 1.5244 | 1.5244 | -0.012 (-0.81%) | 10,770,806 |
| 17 Nov 2006 | CNY | 1.5337 | 1.5554 | 1.5151 | 1.5368 | 1.5368 | -0.009 (-0.60%) | 11,090,670 |
| 16 Nov 2006 | CNY | 1.512 | 1.5865 | 1.5026 | 1.5461 | 1.5461 | +0.047 (+3.11%) | 38,093,201 |
| 15 Nov 2006 | CNY | 1.4747 | 1.5026 | 1.4561 | 1.4995 | 1.4995 | +0.031 (+2.11%) | 7,156,127 |
| 14 Nov 2006 | CNY | 1.4561 | 1.4747 | 1.4281 | 1.4685 | 1.4685 | +0.012 (+0.85%) | 7,369,599 |
| 13 Nov 2006 | CNY | 1.4933 | 1.5151 | 1.4499 | 1.4561 | 1.4561 | -0.037 (-2.49%) | 12,531,367 |
| 10 Nov 2006 | CNY | 1.5275 | 1.5275 | 1.4747 | 1.4933 | 1.4933 | -0.028 (-1.84%) | 11,126,133 |
| 9 Nov 2006 | CNY | 1.5026 | 1.5244 | 1.4933 | 1.5213 | 1.5213 | +0.019 (+1.24%) | 6,713,637 |
| 8 Nov 2006 | CNY | 1.5026 | 1.5182 | 1.5026 | 1.5026 | 1.5026 | -0.003 (-0.21%) | 4,450,285 |
| 7 Nov 2006 | CNY | 1.5151 | 1.5275 | 1.4995 | 1.5058 | 1.5058 | -0.009 (-0.61%) | 8,147,221 |
| 6 Nov 2006 | CNY | 1.5213 | 1.5368 | 1.5058 | 1.5151 | 1.5151 | -0.028 (-1.81%) | 9,884,642 |
| 3 Nov 2006 | CNY | 1.5089 | 1.5585 | 1.4964 | 1.543 | 1.543 | +0.034 (+2.26%) | 13,910,272 |
