| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2006 | CNY | 3.825 | 4.0722 | 3.7861 | 3.8722 | 3.8722 | +0.053 (+1.38%) | 6,793,722 |
| 4 Dec 2006 | CNY | 3.8556 | 3.8556 | 3.7806 | 3.8194 | 3.8194 | -0.05 (-1.29%) | 4,840,833 |
| 1 Dec 2006 | CNY | 3.825 | 3.9639 | 3.8222 | 3.8694 | 3.8694 | +0.036 (+0.94%) | 7,046,683 |
| 30 Nov 2006 | CNY | 3.6333 | 3.8611 | 3.6333 | 3.8333 | 3.8333 | +0.167 (+4.54%) | 4,157,186 |
| 29 Nov 2006 | CNY | 3.6528 | 3.6944 | 3.5556 | 3.6667 | 3.6667 | -0.033 (-0.90%) | 3,914,578 |
| 28 Nov 2006 | CNY | 3.5778 | 3.775 | 3.5556 | 3.7 | 3.7 | +0.092 (+2.54%) | 5,999,266 |
| 27 Nov 2006 | CNY | 3.4 | 3.6389 | 3.3333 | 3.6083 | 3.6083 | +0.192 (+5.61%) | 5,836,568 |
| 24 Nov 2006 | CNY | 3.4583 | 3.5361 | 3.3 | 3.4167 | 3.4167 | -0.058 (-1.68%) | 9,834,966 |
| 23 Nov 2006 | CNY | 3.4722 | 3.5556 | 3.3889 | 3.475 | 3.475 | -0.036 (-1.03%) | 7,499,552 |
| 22 Nov 2006 | CNY | 3.6083 | 3.6083 | 3.4139 | 3.5111 | 3.5111 | -0.125 (-3.44%) | 8,752,190 |
| 21 Nov 2006 | CNY | 3.55 | 3.6667 | 3.4917 | 3.6361 | 3.6361 | +0.042 (+1.16%) | 5,856,940 |
| 20 Nov 2006 | CNY | 3.4528 | 3.75 | 3.4528 | 3.5944 | 3.5944 | +0.094 (+2.70%) | 7,660,436 |
| 17 Nov 2006 | CNY | 3.375 | 3.5222 | 3.3167 | 3.5 | 3.5 | +0.119 (+3.53%) | 4,916,199 |
| 16 Nov 2006 | CNY | 3.4167 | 3.5667 | 3.3722 | 3.3806 | 3.3806 | -0.078 (-2.25%) | 14,061,049 |
| 15 Nov 2006 | CNY | 3.1639 | 3.4861 | 3.1444 | 3.4583 | 3.4583 | +0.269 (+8.45%) | 14,784,663 |
| 14 Nov 2006 | CNY | 3.0833 | 3.2056 | 2.9722 | 3.1889 | 3.1889 | +0.075 (+2.41%) | 10,695,405 |
| 13 Nov 2006 | CNY | 3.0556 | 3.2222 | 3.0167 | 3.1139 | 3.1139 | +0.053 (+1.72%) | 12,531,985 |
| 10 Nov 2006 | CNY | 3.0556 | 3.1028 | 2.9444 | 3.0611 | 3.0611 | -0.022 (-0.72%) | 7,258,989 |
| 9 Nov 2006 | CNY | 2.8833 | 3.1111 | 2.8278 | 3.0833 | 3.0833 | +0.164 (+5.61%) | 16,199,467 |
| 7 Nov 2006 | CNY | 2.8333 | 2.9333 | 2.8028 | 2.9194 | 2.9194 | +0.075 (+2.64%) | 8,646,858 |
| 6 Nov 2006 | CNY | 2.7833 | 2.9 | 2.7806 | 2.8444 | 2.8444 | +0.011 (+0.39%) | 5,471,002 |
| 3 Nov 2006 | CNY | 2.7361 | 2.9444 | 2.4722 | 2.8333 | 2.8333 | +0.1 (+3.66%) | 14,476,291 |
| 2 Nov 2006 | CNY | 2.6389 | 2.7472 | 2.5917 | 2.7333 | 2.7333 | +0.089 (+3.36%) | 8,983,126 |
| 1 Nov 2006 | CNY | 2.6889 | 2.6889 | 2.6389 | 2.6444 | 2.6444 | -0.05 (-1.86%) | 7,052,626 |
| 31 Oct 2006 | CNY | 2.6444 | 2.7056 | 2.6111 | 2.6944 | 2.6944 | +0.044 (+1.68%) | 4,279,316 |
| 30 Oct 2006 | CNY | 2.6833 | 2.7222 | 2.6111 | 2.65 | 2.65 | -0.086 (-3.15%) | 6,152,792 |
| 27 Oct 2006 | CNY | 2.7944 | 2.8111 | 2.7111 | 2.7361 | 2.7361 | -0.042 (-1.50%) | 7,128,540 |
| 26 Oct 2006 | CNY | 2.725 | 2.825 | 2.6778 | 2.7778 | 2.7778 | +0.047 (+1.73%) | 12,555,662 |
| 25 Oct 2006 | CNY | 2.7639 | 2.7833 | 2.55 | 2.7306 | 2.7306 | -0.044 (-1.60%) | 7,476,912 |
| 24 Oct 2006 | CNY | 2.6667 | 2.7917 | 2.6417 | 2.775 | 2.775 | +0.108 (+4.06%) | 18,179,132 |
