| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Nov 2006 | CNY | 3.57 | 3.57 | 3.5 | 3.54 | 3.54 | -0.03 (-0.84%) | 1,541,534 |
| 20 Nov 2006 | CNY | 3.71 | 3.71 | 3.5 | 3.57 | 3.57 | -0.12 (-3.25%) | 2,433,461 |
| 17 Nov 2006 | CNY | 3.65 | 3.73 | 3.63 | 3.69 | 3.69 | +0.02 (+0.54%) | 2,720,261 |
| 16 Nov 2006 | CNY | 3.69 | 3.75 | 3.65 | 3.67 | 3.67 | 0.0 (0.0%) | 2,696,514 |
| 15 Nov 2006 | CNY | 3.63 | 3.68 | 3.58 | 3.67 | 3.67 | +0.06 (+1.66%) | 1,969,620 |
| 14 Nov 2006 | CNY | 3.55 | 3.62 | 3.49 | 3.61 | 3.61 | +0.08 (+2.27%) | 1,248,517 |
| 13 Nov 2006 | CNY | 3.68 | 3.73 | 3.51 | 3.53 | 3.53 | -0.14 (-3.81%) | 1,599,629 |
| 10 Nov 2006 | CNY | 3.85 | 3.85 | 3.66 | 3.67 | 3.67 | -0.17 (-4.43%) | 2,163,842 |
| 9 Nov 2006 | CNY | 3.8 | 3.88 | 3.8 | 3.84 | 3.84 | +0.04 (+1.05%) | 1,303,561 |
| 8 Nov 2006 | CNY | 3.91 | 3.91 | 3.8 | 3.8 | 3.8 | -0.11 (-2.81%) | 2,215,424 |
| 7 Nov 2006 | CNY | 3.91 | 3.98 | 3.89 | 3.91 | 3.91 | -0.04 (-1.01%) | 1,731,200 |
| 6 Nov 2006 | CNY | 3.92 | 4.03 | 3.88 | 3.95 | 3.95 | 0.0 (0.0%) | 1,752,774 |
| 3 Nov 2006 | CNY | 3.94 | 4.01 | 3.91 | 3.95 | 3.95 | +0.02 (+0.51%) | 1,229,932 |
| 2 Nov 2006 | CNY | 3.98 | 4.01 | 3.91 | 3.93 | 3.93 | -0.06 (-1.50%) | 1,588,548 |
| 1 Nov 2006 | CNY | 4.05 | 4.08 | 3.95 | 3.99 | 3.99 | -0.09 (-2.21%) | 1,653,979 |
| 31 Oct 2006 | CNY | 4.05 | 4.11 | 4.01 | 4.08 | 4.08 | +0.04 (+0.99%) | 4,003,110 |
| 30 Oct 2006 | CNY | 3.97 | 4.05 | 3.86 | 4.04 | 4.04 | +0.04 (+1%) | 2,691,865 |
| 27 Oct 2006 | CNY | 4.01 | 4.07 | 3.89 | 4 | 4 | -0.02 (-0.50%) | 2,960,646 |
| 26 Oct 2006 | CNY | 4.06 | 4.08 | 4 | 4.02 | 4.02 | -0.04 (-0.99%) | 1,582,588 |
| 25 Oct 2006 | CNY | 4.16 | 4.18 | 4.03 | 4.06 | 4.06 | -0.1 (-2.40%) | 1,398,267 |
| 24 Oct 2006 | CNY | 4 | 4.17 | 4 | 4.16 | 4.16 | +0.16 (+4%) | 2,233,679 |
| 23 Oct 2006 | CNY | 4.15 | 4.27 | 4 | 4 | 4 | -0.14 (-3.38%) | 2,913,250 |
| 20 Oct 2006 | CNY | 4.2 | 4.23 | 4.13 | 4.14 | 4.14 | -0.06 (-1.43%) | 1,565,715 |
| 19 Oct 2006 | CNY | 4.22 | 4.23 | 4.15 | 4.2 | 4.2 | -0.01 (-0.24%) | 1,617,072 |
| 18 Oct 2006 | CNY | 4.18 | 4.22 | 4.14 | 4.21 | 4.21 | +0.01 (+0.24%) | 1,611,593 |
| 17 Oct 2006 | CNY | 4.25 | 4.29 | 4.18 | 4.2 | 4.2 | -0.05 (-1.18%) | 3,543,020 |
| 16 Oct 2006 | CNY | 4.13 | 4.29 | 4.1 | 4.25 | 4.25 | +0.12 (+2.91%) | 4,501,958 |
| 13 Oct 2006 | CNY | 4.13 | 4.18 | 4.12 | 4.13 | 4.13 | -0.01 (-0.24%) | 1,383,545 |
| 12 Oct 2006 | CNY | 4.21 | 4.22 | 4.1 | 4.14 | 4.14 | -0.07 (-1.66%) | 2,712,500 |
| 11 Oct 2006 | CNY | 4.21 | 4.25 | 4.14 | 4.21 | 4.21 | +0.01 (+0.24%) | 2,188,220 |
