| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2006 | CNY | 4.16 | 4.31 | 4.12 | 4.31 | 4.31 | +0.16 (+3.86%) | 4,420,809 |
| 15 Dec 2006 | CNY | 4.11 | 4.18 | 4.08 | 4.15 | 4.15 | +0.05 (+1.22%) | 1,742,502 |
| 14 Dec 2006 | CNY | 4.11 | 4.14 | 4.06 | 4.1 | 4.1 | -0.02 (-0.49%) | 1,403,704 |
| 13 Dec 2006 | CNY | 4.14 | 4.16 | 4.04 | 4.12 | 4.12 | 0.0 (0.0%) | 1,559,801 |
| 12 Dec 2006 | CNY | 4.15 | 4.19 | 4.06 | 4.12 | 4.12 | -0.07 (-1.67%) | 2,376,250 |
| 11 Dec 2006 | CNY | 4 | 4.21 | 3.98 | 4.19 | 4.19 | +0.16 (+3.97%) | 4,766,019 |
| 8 Dec 2006 | CNY | 3.92 | 4.11 | 3.86 | 4.03 | 4.03 | +0.07 (+1.77%) | 3,905,079 |
| 7 Dec 2006 | CNY | 3.91 | 3.98 | 3.88 | 3.96 | 3.96 | +0.03 (+0.76%) | 1,958,077 |
| 6 Dec 2006 | CNY | 3.99 | 4.04 | 3.86 | 3.93 | 3.93 | -0.06 (-1.50%) | 1,723,147 |
| 5 Dec 2006 | CNY | 4.01 | 4.02 | 3.96 | 3.99 | 3.99 | -0.02 (-0.50%) | 1,663,882 |
| 4 Dec 2006 | CNY | 3.92 | 4.02 | 3.9 | 4.01 | 4.01 | +0.09 (+2.30%) | 2,341,616 |
| 1 Dec 2006 | CNY | 3.91 | 3.94 | 3.89 | 3.92 | 3.92 | -0.01 (-0.25%) | 1,189,026 |
| 30 Nov 2006 | CNY | 3.89 | 3.94 | 3.87 | 3.93 | 3.93 | +0.05 (+1.29%) | 1,096,487 |
| 29 Nov 2006 | CNY | 3.88 | 3.92 | 3.81 | 3.88 | 3.88 | -0.04 (-1.02%) | 628,361 |
| 28 Nov 2006 | CNY | 3.96 | 3.97 | 3.9 | 3.92 | 3.92 | -0.03 (-0.76%) | 631,672 |
| 27 Nov 2006 | CNY | 3.91 | 3.97 | 3.87 | 3.95 | 3.95 | +0.05 (+1.28%) | 1,100,847 |
| 23 Nov 2006 | CNY | 3.85 | 3.9 | 3.84 | 3.9 | 3.9 | +0.05 (+1.30%) | 1,166,462 |
| 22 Nov 2006 | CNY | 3.83 | 3.88 | 3.79 | 3.85 | 3.85 | +0.01 (+0.26%) | 1,029,680 |
| 21 Nov 2006 | CNY | 3.83 | 3.84 | 3.76 | 3.84 | 3.84 | +0.01 (+0.26%) | 461,880 |
| 20 Nov 2006 | CNY | 3.81 | 3.85 | 3.75 | 3.83 | 3.83 | +0.01 (+0.26%) | 740,124 |
| 17 Nov 2006 | CNY | 3.82 | 3.84 | 3.76 | 3.82 | 3.82 | -0.01 (-0.26%) | 676,204 |
| 16 Nov 2006 | CNY | 3.9 | 3.9 | 3.82 | 3.83 | 3.83 | -0.04 (-1.03%) | 806,169 |
| 15 Nov 2006 | CNY | 3.84 | 3.88 | 3.82 | 3.87 | 3.87 | 0.0 (0.0%) | 450,097 |
| 14 Nov 2006 | CNY | 3.82 | 3.93 | 3.78 | 3.87 | 3.87 | +0.03 (+0.78%) | 353,248 |
| 13 Nov 2006 | CNY | 3.94 | 3.96 | 3.81 | 3.84 | 3.84 | -0.11 (-2.78%) | 941,100 |
| 10 Nov 2006 | CNY | 4.08 | 4.08 | 3.94 | 3.95 | 3.95 | -0.11 (-2.71%) | 823,026 |
| 9 Nov 2006 | CNY | 4.03 | 4.14 | 3.99 | 4.06 | 4.06 | +0.09 (+2.27%) | 1,257,994 |
| 7 Nov 2006 | CNY | 4.02 | 4.04 | 3.91 | 3.97 | 3.97 | -0.05 (-1.24%) | 865,430 |
| 6 Nov 2006 | CNY | 4.06 | 4.07 | 4 | 4.02 | 4.02 | -0.05 (-1.23%) | 1,178,717 |
| 3 Nov 2006 | CNY | 3.99 | 4.08 | 3.99 | 4.07 | 4.07 | +0.07 (+1.75%) | 2,273,116 |
