| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Dec 2006 | CNY | 1.6046 | 1.6526 | 1.588 | 1.6136 | 1.6136 | 0.0 (0.0%) | 11,315,785 |
| 22 Dec 2006 | CNY | 1.6421 | 1.6692 | 1.5941 | 1.6136 | 1.6136 | -0.029 (-1.74%) | 11,244,087 |
| 21 Dec 2006 | CNY | 1.6752 | 1.7052 | 1.6376 | 1.6421 | 1.6421 | -0.035 (-2.06%) | 17,881,656 |
| 20 Dec 2006 | CNY | 1.6481 | 1.7308 | 1.6061 | 1.6767 | 1.6767 | +0.024 (+1.46%) | 26,626,722 |
| 19 Dec 2006 | CNY | 1.5971 | 1.7052 | 1.5971 | 1.6526 | 1.6526 | +0.072 (+4.56%) | 66,170,078 |
| 18 Dec 2006 | CNY | 1.4348 | 1.5805 | 1.4348 | 1.5805 | 1.5805 | +0.144 (+10.04%) | 49,263,299 |
| 15 Dec 2006 | CNY | 1.4198 | 1.4438 | 1.4017 | 1.4363 | 1.4363 | +0.029 (+2.02%) | 11,820,117 |
| 14 Dec 2006 | CNY | 1.3657 | 1.4093 | 1.3657 | 1.4078 | 1.4078 | +0.047 (+3.42%) | 10,139,963 |
| 13 Dec 2006 | CNY | 1.3657 | 1.3792 | 1.3522 | 1.3612 | 1.3612 | -0.004 (-0.33%) | 7,024,363 |
| 12 Dec 2006 | CNY | 1.3897 | 1.3942 | 1.3371 | 1.3657 | 1.3657 | -0.022 (-1.62%) | 10,111,974 |
| 11 Dec 2006 | CNY | 1.3567 | 1.3972 | 1.3432 | 1.3882 | 1.3882 | +0.027 (+1.98%) | 14,564,599 |
| 8 Dec 2006 | CNY | 1.3987 | 1.4123 | 1.3462 | 1.3612 | 1.3612 | -0.056 (-3.92%) | 9,048,865 |
| 7 Dec 2006 | CNY | 1.4273 | 1.4453 | 1.4138 | 1.4168 | 1.4168 | -0.012 (-0.84%) | 10,047,072 |
| 6 Dec 2006 | CNY | 1.4844 | 1.4844 | 1.4032 | 1.4288 | 1.4288 | -0.056 (-3.75%) | 11,138,955 |
| 5 Dec 2006 | CNY | 1.4949 | 1.5249 | 1.4724 | 1.4844 | 1.4844 | -0.017 (-1.10%) | 13,014,310 |
| 4 Dec 2006 | CNY | 1.4393 | 1.5084 | 1.4318 | 1.5009 | 1.5009 | +0.065 (+4.50%) | 21,025,585 |
| 1 Dec 2006 | CNY | 1.4318 | 1.4438 | 1.4078 | 1.4363 | 1.4363 | +0.006 (+0.42%) | 12,086,856 |
| 30 Nov 2006 | CNY | 1.3957 | 1.4423 | 1.3957 | 1.4303 | 1.4303 | +0.041 (+2.92%) | 13,805,782 |
| 29 Nov 2006 | CNY | 1.4093 | 1.4093 | 1.3792 | 1.3897 | 1.3897 | -0.024 (-1.70%) | 12,080,240 |
| 28 Nov 2006 | CNY | 1.4153 | 1.4363 | 1.4048 | 1.4138 | 1.4138 | 0.0 (0.0%) | 14,732,696 |
| 27 Nov 2006 | CNY | 1.3972 | 1.4273 | 1.3867 | 1.4138 | 1.4138 | +0.017 (+1.19%) | 6,462,064 |
| 24 Nov 2006 | CNY | 1.3852 | 1.4078 | 1.3822 | 1.3972 | 1.3972 | +0.012 (+0.87%) | 6,079,430 |
| 23 Nov 2006 | CNY | 1.3897 | 1.4002 | 1.3747 | 1.3852 | 1.3852 | -0.004 (-0.32%) | 4,452,324 |
| 22 Nov 2006 | CNY | 1.3522 | 1.4198 | 1.3356 | 1.3897 | 1.3897 | +0.037 (+2.77%) | 9,129,589 |
| 21 Nov 2006 | CNY | 1.3627 | 1.3627 | 1.3296 | 1.3522 | 1.3522 | +0.004 (+0.33%) | 2,869,614 |
| 20 Nov 2006 | CNY | 1.3747 | 1.3897 | 1.3417 | 1.3477 | 1.3477 | -0.025 (-1.86%) | 3,129,651 |
| 17 Nov 2006 | CNY | 1.3717 | 1.3897 | 1.3597 | 1.3732 | 1.3732 | +0.007 (+0.55%) | 3,237,411 |
| 16 Nov 2006 | CNY | 1.3627 | 1.3927 | 1.3567 | 1.3657 | 1.3657 | +0.004 (+0.33%) | 3,847,727 |
| 15 Nov 2006 | CNY | 1.3432 | 1.3792 | 1.3432 | 1.3612 | 1.3612 | +0.019 (+1.45%) | 3,305,795 |
| 14 Nov 2006 | CNY | 1.3401 | 1.3462 | 1.3191 | 1.3417 | 1.3417 | +0.017 (+1.25%) | 1,513,108 |
