| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2006 | CNY | 2.3718 | 2.516 | 2.3397 | 2.4872 | 2.4872 | +0.08 (+3.33%) | 26,443,538 |
| 15 Dec 2006 | CNY | 2.375 | 2.5513 | 2.359 | 2.4071 | 2.4071 | +0.032 (+1.35%) | 33,653,000 |
| 14 Dec 2006 | CNY | 2.1795 | 2.4039 | 2.1218 | 2.375 | 2.375 | +0.189 (+8.65%) | 32,042,930 |
| 13 Dec 2006 | CNY | 2.1891 | 2.2628 | 2.1763 | 2.1859 | 2.1859 | -0.003 (-0.15%) | 28,117,012 |
| 12 Dec 2006 | CNY | 2.0673 | 2.2404 | 2.0385 | 2.1891 | 2.1891 | +0.135 (+6.55%) | 39,901,689 |
| 11 Dec 2006 | CNY | 1.8942 | 2.0833 | 1.8654 | 2.0545 | 2.0545 | +0.16 (+8.46%) | 29,804,087 |
| 8 Dec 2006 | CNY | 1.8237 | 1.9263 | 1.7981 | 1.8942 | 1.8942 | +0.045 (+2.42%) | 13,208,395 |
| 7 Dec 2006 | CNY | 1.8846 | 1.9359 | 1.8462 | 1.8494 | 1.8494 | -0.042 (-2.20%) | 8,893,166 |
| 6 Dec 2006 | CNY | 1.968 | 1.968 | 1.8173 | 1.891 | 1.891 | -0.087 (-4.38%) | 18,909,686 |
| 5 Dec 2006 | CNY | 1.8013 | 1.9808 | 1.7789 | 1.9776 | 1.9776 | +0.173 (+9.59%) | 23,194,519 |
| 4 Dec 2006 | CNY | 1.7917 | 1.8205 | 1.7628 | 1.8045 | 1.8045 | +0.01 (+0.53%) | 8,918,301 |
| 1 Dec 2006 | CNY | 1.7949 | 1.8269 | 1.7724 | 1.7949 | 1.7949 | 0.0 (0.0%) | 11,369,972 |
| 30 Nov 2006 | CNY | 1.7885 | 1.8365 | 1.7821 | 1.7949 | 1.7949 | +0.013 (+0.72%) | 14,773,480 |
| 29 Nov 2006 | CNY | 1.7019 | 1.7853 | 1.6859 | 1.7821 | 1.7821 | +0.058 (+3.35%) | 11,672,141 |
| 28 Nov 2006 | CNY | 1.7468 | 1.75 | 1.7083 | 1.7244 | 1.7244 | -0.016 (-0.92%) | 7,046,498 |
| 27 Nov 2006 | CNY | 1.6923 | 1.7468 | 1.6667 | 1.7404 | 1.7404 | +0.045 (+2.65%) | 9,466,264 |
| 24 Nov 2006 | CNY | 1.7115 | 1.7212 | 1.6731 | 1.6955 | 1.6955 | -0.026 (-1.49%) | 5,991,554 |
| 23 Nov 2006 | CNY | 1.6859 | 1.7308 | 1.6571 | 1.7212 | 1.7212 | +0.035 (+2.09%) | 10,700,155 |
| 22 Nov 2006 | CNY | 1.6667 | 1.6987 | 1.641 | 1.6859 | 1.6859 | +0.019 (+1.15%) | 9,397,574 |
| 21 Nov 2006 | CNY | 1.6827 | 1.6923 | 1.6282 | 1.6667 | 1.6667 | -0.026 (-1.51%) | 12,525,464 |
| 20 Nov 2006 | CNY | 1.8013 | 1.8077 | 1.6571 | 1.6923 | 1.6923 | -0.099 (-5.55%) | 14,205,116 |
| 17 Nov 2006 | CNY | 1.7821 | 1.8205 | 1.7628 | 1.7917 | 1.7917 | -0.038 (-2.10%) | 11,400,648 |
| 16 Nov 2006 | CNY | 1.8558 | 1.9039 | 1.8013 | 1.8301 | 1.8301 | -0.029 (-1.55%) | 13,710,088 |
| 15 Nov 2006 | CNY | 1.9135 | 1.9167 | 1.8109 | 1.859 | 1.859 | -0.048 (-2.52%) | 22,429,745 |
| 14 Nov 2006 | CNY | 1.7756 | 1.9135 | 1.7628 | 1.9071 | 1.9071 | +0.167 (+9.58%) | 46,944,181 |
| 13 Nov 2006 | CNY | 1.6923 | 1.7404 | 1.6506 | 1.7404 | 1.7404 | +0.157 (+9.92%) | 13,792,967 |
| 10 Nov 2006 | CNY | 1.6603 | 1.6603 | 1.5705 | 1.5833 | 1.5833 | -0.064 (-3.89%) | 5,409,100 |
| 9 Nov 2006 | CNY | 1.6442 | 1.6603 | 1.6282 | 1.6474 | 1.6474 | +0.006 (+0.39%) | 3,983,846 |
| 8 Nov 2006 | CNY | 1.6186 | 1.6506 | 1.593 | 1.641 | 1.641 | +0.026 (+1.58%) | 5,456,202 |
| 7 Nov 2006 | CNY | 1.6667 | 1.6667 | 1.6122 | 1.6154 | 1.6154 | -0.051 (-3.08%) | 6,955,150 |
