| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2006 | CNY | 4.6275 | 4.8668 | 4.6275 | 4.7779 | 4.7779 | +0.157 (+3.40%) | 14,641,023 |
| 29 Nov 2006 | CNY | 4.443 | 4.6275 | 4.4122 | 4.6207 | 4.6207 | +0.102 (+2.27%) | 14,514,840 |
| 28 Nov 2006 | CNY | 4.4669 | 4.6754 | 4.4601 | 4.5182 | 4.5182 | +0.044 (+0.99%) | 15,698,691 |
| 27 Nov 2006 | CNY | 4.214 | 4.5421 | 4.1798 | 4.4737 | 4.4737 | +0.26 (+6.16%) | 14,498,031 |
| 24 Nov 2006 | CNY | 4.255 | 4.255 | 4.1867 | 4.214 | 4.214 | -0.007 (-0.16%) | 6,913,054 |
| 23 Nov 2006 | CNY | 4.3268 | 4.3404 | 4.1867 | 4.2208 | 4.2208 | -0.113 (-2.60%) | 9,511,134 |
| 22 Nov 2006 | CNY | 4.2721 | 4.3644 | 4.2037 | 4.3336 | 4.3336 | +0.082 (+1.93%) | 10,153,633 |
| 21 Nov 2006 | CNY | 4.2208 | 4.2618 | 4.067 | 4.2516 | 4.2516 | +0.058 (+1.39%) | 9,969,449 |
| 20 Nov 2006 | CNY | 4.0978 | 4.2003 | 4.026 | 4.1935 | 4.1935 | +0.13 (+3.20%) | 13,285,503 |
| 17 Nov 2006 | CNY | 4.026 | 4.0978 | 3.8961 | 4.0636 | 4.0636 | +0.031 (+0.76%) | 12,033,369 |
| 16 Nov 2006 | CNY | 4.1901 | 4.2311 | 4.0055 | 4.0329 | 4.0329 | -0.15 (-3.59%) | 7,869,761 |
| 15 Nov 2006 | CNY | 4.108 | 4.2311 | 4.108 | 4.1832 | 4.1832 | +0.079 (+1.91%) | 5,777,985 |
| 14 Nov 2006 | CNY | 4.1012 | 4.1285 | 4.0602 | 4.1046 | 4.1046 | +0.007 (+0.17%) | 4,840,736 |
| 13 Nov 2006 | CNY | 4.2994 | 4.2994 | 4.0773 | 4.0978 | 4.0978 | -0.215 (-4.99%) | 7,403,993 |
| 10 Nov 2006 | CNY | 4.4464 | 4.5113 | 4.2482 | 4.3131 | 4.3131 | -0.161 (-3.59%) | 6,094,590 |
| 9 Nov 2006 | CNY | 4.4669 | 4.525 | 4.443 | 4.4737 | 4.4737 | +0.003 (+0.08%) | 4,331,950 |
| 8 Nov 2006 | CNY | 4.3131 | 4.5113 | 4.2584 | 4.4703 | 4.4703 | +0.14 (+3.24%) | 7,306,547 |
| 7 Nov 2006 | CNY | 4.3439 | 4.3575 | 4.2208 | 4.3302 | 4.3302 | -0.014 (-0.32%) | 3,373,297 |
| 6 Nov 2006 | CNY | 4.2789 | 4.3815 | 4.2037 | 4.3439 | 4.3439 | +0.027 (+0.63%) | 4,595,630 |
| 3 Nov 2006 | CNY | 4.2037 | 4.3815 | 4.1867 | 4.3165 | 4.3165 | +0.085 (+2.02%) | 7,369,353 |
| 2 Nov 2006 | CNY | 4.3746 | 4.3815 | 4.2037 | 4.2311 | 4.2311 | -0.143 (-3.28%) | 7,384,430 |
| 1 Nov 2006 | CNY | 4.3712 | 4.402 | 4.2789 | 4.3746 | 4.3746 | +0.014 (+0.31%) | 5,091,933 |
| 31 Oct 2006 | CNY | 4.4566 | 4.5387 | 4.3097 | 4.361 | 4.361 | -0.092 (-2.07%) | 8,935,993 |
| 30 Oct 2006 | CNY | 4.6344 | 4.6344 | 4.3849 | 4.4532 | 4.4532 | -0.168 (-3.62%) | 8,054,328 |
| 27 Oct 2006 | CNY | 4.4942 | 4.6309 | 4.4942 | 4.6207 | 4.6207 | +0.12 (+2.66%) | 9,716,101 |
| 26 Oct 2006 | CNY | 4.3746 | 4.5216 | 4.3404 | 4.5011 | 4.5011 | +0.144 (+3.30%) | 6,003,651 |
| 25 Oct 2006 | CNY | 4.566 | 4.6104 | 4.3541 | 4.3575 | 4.3575 | -0.205 (-4.50%) | 10,499,816 |
| 24 Oct 2006 | CNY | 4.4669 | 4.5934 | 4.4293 | 4.5626 | 4.5626 | +0.096 (+2.14%) | 3,803,798 |
| 23 Oct 2006 | CNY | 4.6173 | 4.6173 | 4.3404 | 4.4669 | 4.4669 | -0.109 (-2.39%) | 9,312,065 |
| 20 Oct 2006 | CNY | 4.5694 | 4.6412 | 4.5626 | 4.5763 | 4.5763 | 0.0 (0.0%) | 6,464,842 |
