| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2006 | CNY | 1.7867 | 1.7867 | 1.72 | 1.7467 | 1.7467 | -0.033 (-1.87%) | 5,401,830 |
| 25 Dec 2006 | CNY | 1.8 | 1.82 | 1.76 | 1.78 | 1.78 | -0.02 (-1.11%) | 8,052,793 |
| 22 Dec 2006 | CNY | 1.72 | 1.8133 | 1.72 | 1.8 | 1.8 | +0.06 (+3.45%) | 12,004,147 |
| 21 Dec 2006 | CNY | 1.7067 | 1.7667 | 1.7067 | 1.74 | 1.74 | +0.02 (+1.16%) | 9,211,215 |
| 20 Dec 2006 | CNY | 1.7067 | 1.7267 | 1.6733 | 1.72 | 1.72 | +0.013 (+0.78%) | 6,136,281 |
| 19 Dec 2006 | CNY | 1.74 | 1.74 | 1.6733 | 1.7067 | 1.7067 | -0.033 (-1.91%) | 6,142,978 |
| 18 Dec 2006 | CNY | 1.7333 | 1.7467 | 1.7067 | 1.74 | 1.74 | +0.007 (+0.39%) | 5,930,604 |
| 15 Dec 2006 | CNY | 1.7133 | 1.7533 | 1.6933 | 1.7333 | 1.7333 | +0.02 (+1.17%) | 5,877,439 |
| 14 Dec 2006 | CNY | 1.7 | 1.7267 | 1.7 | 1.7133 | 1.7133 | 0.0 (0.0%) | 3,525,070 |
| 13 Dec 2006 | CNY | 1.74 | 1.7667 | 1.6933 | 1.7133 | 1.7133 | -0.04 (-2.28%) | 4,077,652 |
| 12 Dec 2006 | CNY | 1.7933 | 1.7933 | 1.7333 | 1.7533 | 1.7533 | -0.04 (-2.23%) | 7,828,051 |
| 11 Dec 2006 | CNY | 1.7533 | 1.8 | 1.7333 | 1.7933 | 1.7933 | +0.08 (+4.67%) | 20,894,268 |
| 8 Dec 2006 | CNY | 1.7 | 1.7467 | 1.6733 | 1.7133 | 1.7133 | -0.007 (-0.39%) | 6,845,974 |
| 7 Dec 2006 | CNY | 1.7133 | 1.78 | 1.7 | 1.72 | 1.72 | -0.013 (-0.77%) | 8,170,935 |
| 6 Dec 2006 | CNY | 1.74 | 1.7533 | 1.6267 | 1.7333 | 1.7333 | -0.007 (-0.39%) | 8,168,152 |
| 5 Dec 2006 | CNY | 1.7 | 1.74 | 1.68 | 1.74 | 1.74 | +0.047 (+2.76%) | 9,341,812 |
| 4 Dec 2006 | CNY | 1.64 | 1.7 | 1.6333 | 1.6933 | 1.6933 | +0.047 (+2.83%) | 6,733,323 |
| 1 Dec 2006 | CNY | 1.6533 | 1.68 | 1.6333 | 1.6467 | 1.6467 | -0.013 (-0.80%) | 3,958,206 |
| 30 Nov 2006 | CNY | 1.6333 | 1.6867 | 1.6333 | 1.66 | 1.66 | +0.02 (+1.22%) | 4,883,017 |
| 29 Nov 2006 | CNY | 1.64 | 1.6467 | 1.6067 | 1.64 | 1.64 | -0.007 (-0.41%) | 3,202,627 |
| 28 Nov 2006 | CNY | 1.6533 | 1.66 | 1.6333 | 1.6467 | 1.6467 | 0.0 (0.0%) | 3,024,319 |
| 27 Nov 2006 | CNY | 1.6267 | 1.6533 | 1.6133 | 1.6467 | 1.6467 | +0.007 (+0.41%) | 3,507,145 |
| 24 Nov 2006 | CNY | 1.6467 | 1.6533 | 1.6067 | 1.64 | 1.64 | -0.013 (-0.80%) | 2,673,484 |
| 23 Nov 2006 | CNY | 1.6133 | 1.6667 | 1.6067 | 1.6533 | 1.6533 | +0.047 (+2.90%) | 8,037,946 |
| 22 Nov 2006 | CNY | 1.5333 | 1.62 | 1.5267 | 1.6067 | 1.6067 | +0.06 (+3.88%) | 5,386,324 |
| 21 Nov 2006 | CNY | 1.5533 | 1.5533 | 1.52 | 1.5467 | 1.5467 | -0.007 (-0.42%) | 2,380,060 |
| 20 Nov 2006 | CNY | 1.5667 | 1.5667 | 1.5333 | 1.5533 | 1.5533 | -0.013 (-0.86%) | 2,145,214 |
| 17 Nov 2006 | CNY | 1.5333 | 1.5667 | 1.52 | 1.5667 | 1.5667 | +0.02 (+1.29%) | 2,091,582 |
| 16 Nov 2006 | CNY | 1.5667 | 1.5867 | 1.54 | 1.5467 | 1.5467 | -0.033 (-2.11%) | 3,104,407 |
| 15 Nov 2006 | CNY | 1.5667 | 1.5933 | 1.5533 | 1.58 | 1.58 | +0.007 (+0.43%) | 1,552,072 |
