| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2007 | CNY | 3.8 | 3.94 | 3.77 | 3.92 | 3.92 | +0.13 (+3.43%) | 4,215,296 |
| 5 Jan 2007 | CNY | 3.68 | 3.8 | 3.65 | 3.79 | 3.79 | +0.11 (+2.99%) | 2,670,807 |
| 4 Jan 2007 | CNY | 3.76 | 3.83 | 3.67 | 3.68 | 3.68 | -0.06 (-1.60%) | 4,388,344 |
| 29 Dec 2006 | CNY | 3.77 | 3.81 | 3.72 | 3.74 | 3.74 | -0.08 (-2.09%) | 5,221,675 |
| 27 Dec 2006 | CNY | 3.84 | 3.93 | 3.79 | 3.82 | 3.82 | -0.06 (-1.55%) | 2,852,002 |
| 26 Dec 2006 | CNY | 3.97 | 4 | 3.86 | 3.88 | 3.88 | -0.09 (-2.27%) | 2,297,628 |
| 25 Dec 2006 | CNY | 3.95 | 4.02 | 3.94 | 3.97 | 3.97 | 0.0 (0.0%) | 2,388,100 |
| 22 Dec 2006 | CNY | 3.91 | 4.01 | 3.89 | 3.97 | 3.97 | +0.04 (+1.02%) | 2,029,311 |
| 21 Dec 2006 | CNY | 4 | 4.08 | 3.88 | 3.93 | 3.93 | -0.08 (-2.00%) | 4,173,939 |
| 20 Dec 2006 | CNY | 3.93 | 4.09 | 3.91 | 4.01 | 4.01 | +0.08 (+2.04%) | 5,120,477 |
| 19 Dec 2006 | CNY | 3.99 | 4 | 3.84 | 3.93 | 3.93 | -0.06 (-1.50%) | 2,933,420 |
| 18 Dec 2006 | CNY | 4 | 4.02 | 3.92 | 3.99 | 3.99 | 0.0 (0.0%) | 3,168,490 |
| 15 Dec 2006 | CNY | 4.07 | 4.07 | 3.95 | 3.99 | 3.99 | -0.09 (-2.21%) | 3,207,478 |
| 14 Dec 2006 | CNY | 4.05 | 4.11 | 3.95 | 4.08 | 4.08 | +0.05 (+1.24%) | 5,921,282 |
| 13 Dec 2006 | CNY | 4.01 | 4.03 | 3.93 | 4.03 | 4.03 | +0.03 (+0.75%) | 3,332,848 |
| 12 Dec 2006 | CNY | 4.06 | 4.11 | 3.9 | 4 | 4 | -0.02 (-0.50%) | 6,399,531 |
| 11 Dec 2006 | CNY | 3.65 | 4.02 | 3.64 | 4.02 | 4.02 | +0.37 (+10.14%) | 10,970,425 |
| 8 Dec 2006 | CNY | 3.82 | 3.82 | 3.65 | 3.65 | 3.65 | -0.18 (-4.70%) | 2,017,691 |
| 7 Dec 2006 | CNY | 3.84 | 3.88 | 3.81 | 3.83 | 3.83 | +0.01 (+0.26%) | 2,796,849 |
| 6 Dec 2006 | CNY | 3.96 | 3.98 | 3.7 | 3.82 | 3.82 | -0.12 (-3.05%) | 3,236,663 |
| 5 Dec 2006 | CNY | 3.83 | 4.07 | 3.82 | 3.94 | 3.94 | +0.11 (+2.87%) | 6,841,037 |
| 4 Dec 2006 | CNY | 3.78 | 3.85 | 3.77 | 3.83 | 3.83 | +0.03 (+0.79%) | 2,833,924 |
| 1 Dec 2006 | CNY | 3.85 | 3.86 | 3.79 | 3.8 | 3.8 | -0.05 (-1.30%) | 2,234,436 |
| 30 Nov 2006 | CNY | 3.83 | 3.85 | 3.79 | 3.85 | 3.85 | +0.01 (+0.26%) | 2,312,009 |
| 29 Nov 2006 | CNY | 3.75 | 3.85 | 3.66 | 3.84 | 3.84 | +0.06 (+1.59%) | 2,716,405 |
| 28 Nov 2006 | CNY | 3.79 | 3.88 | 3.72 | 3.78 | 3.78 | +0.01 (+0.27%) | 3,305,690 |
| 27 Nov 2006 | CNY | 3.76 | 3.78 | 3.7 | 3.77 | 3.77 | +0.01 (+0.27%) | 2,223,847 |
| 24 Nov 2006 | CNY | 3.71 | 3.78 | 3.66 | 3.76 | 3.76 | +0.03 (+0.80%) | 2,655,105 |
| 23 Nov 2006 | CNY | 3.6 | 3.73 | 3.56 | 3.73 | 3.73 | +0.14 (+3.90%) | 2,968,287 |
| 22 Nov 2006 | CNY | 3.55 | 3.63 | 3.52 | 3.59 | 3.59 | +0.05 (+1.41%) | 1,629,443 |
