| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2006 | CNY | 3.3846 | 3.5282 | 3.3385 | 3.4667 | 3.4667 | +0.087 (+2.58%) | 8,713,711 |
| 15 Dec 2006 | CNY | 3.3231 | 3.4359 | 3.2821 | 3.3795 | 3.3795 | +0.041 (+1.23%) | 7,363,855 |
| 14 Dec 2006 | CNY | 3.1692 | 3.3846 | 3.1692 | 3.3385 | 3.3385 | +0.169 (+5.34%) | 7,757,123 |
| 13 Dec 2006 | CNY | 3.1846 | 3.2205 | 3.1128 | 3.1692 | 3.1692 | -0.041 (-1.28%) | 3,472,827 |
| 12 Dec 2006 | CNY | 3.1846 | 3.2615 | 3.1026 | 3.2103 | 3.2103 | +0.021 (+0.65%) | 6,465,784 |
| 11 Dec 2006 | CNY | 3.0564 | 3.2256 | 3.0051 | 3.1897 | 3.1897 | +0.118 (+3.84%) | 6,163,669 |
| 8 Dec 2006 | CNY | 3.2205 | 3.2205 | 3.0564 | 3.0718 | 3.0718 | -0.164 (-5.07%) | 6,570,915 |
| 7 Dec 2006 | CNY | 3.3846 | 3.3846 | 3.2308 | 3.2359 | 3.2359 | -0.169 (-4.97%) | 10,478,832 |
| 6 Dec 2006 | CNY | 3.5641 | 3.5897 | 3.2256 | 3.4051 | 3.4051 | -0.174 (-4.87%) | 13,140,864 |
| 5 Dec 2006 | CNY | 3.5385 | 3.7641 | 3.5026 | 3.5795 | 3.5795 | +0.01 (+0.29%) | 15,023,638 |
| 4 Dec 2006 | CNY | 3.5487 | 3.6308 | 3.4103 | 3.5692 | 3.5692 | -0.005 (-0.15%) | 12,988,556 |
| 1 Dec 2006 | CNY | 3.6615 | 3.7744 | 3.5436 | 3.5744 | 3.5744 | -0.087 (-2.38%) | 16,407,023 |
| 30 Nov 2006 | CNY | 3.4359 | 3.7333 | 3.4359 | 3.6615 | 3.6615 | +0.19 (+5.46%) | 17,226,771 |
| 29 Nov 2006 | CNY | 3.4359 | 3.6 | 3.359 | 3.4718 | 3.4718 | -0.036 (-1.02%) | 15,219,629 |
| 28 Nov 2006 | CNY | 3.3333 | 3.6359 | 3.2872 | 3.5077 | 3.5077 | +0.179 (+5.39%) | 24,053,103 |
| 27 Nov 2006 | CNY | 3.2359 | 3.359 | 3.1897 | 3.3282 | 3.3282 | +0.046 (+1.40%) | 8,770,282 |
| 24 Nov 2006 | CNY | 3.0769 | 3.4205 | 3.0256 | 3.2821 | 3.2821 | +0.174 (+5.61%) | 18,500,938 |
| 23 Nov 2006 | CNY | 3.1026 | 3.159 | 3.0256 | 3.1077 | 3.1077 | +0.021 (+0.66%) | 4,859,010 |
| 22 Nov 2006 | CNY | 3.0821 | 3.2564 | 2.9949 | 3.0872 | 3.0872 | -0.026 (-0.82%) | 8,953,957 |
| 21 Nov 2006 | CNY | 3.1539 | 3.1795 | 3.0256 | 3.1128 | 3.1128 | -0.056 (-1.78%) | 4,673,925 |
| 20 Nov 2006 | CNY | 3.1539 | 3.2821 | 3.1436 | 3.1692 | 3.1692 | +0.026 (+0.81%) | 8,469,306 |
| 17 Nov 2006 | CNY | 3.0154 | 3.1436 | 2.9744 | 3.1436 | 3.1436 | +0.128 (+4.25%) | 7,176,583 |
| 16 Nov 2006 | CNY | 3.0718 | 3.1385 | 2.9846 | 3.0154 | 3.0154 | -0.077 (-2.49%) | 4,417,687 |
| 15 Nov 2006 | CNY | 2.9539 | 3.118 | 2.9128 | 3.0923 | 3.0923 | +0.138 (+4.69%) | 6,859,263 |
| 14 Nov 2006 | CNY | 2.8974 | 2.9641 | 2.8359 | 2.9539 | 2.9539 | +0.087 (+3.04%) | 2,558,696 |
| 13 Nov 2006 | CNY | 2.8308 | 2.9436 | 2.8256 | 2.8667 | 2.8667 | +0.036 (+1.27%) | 2,131,658 |
| 10 Nov 2006 | CNY | 2.9897 | 2.9897 | 2.8103 | 2.8308 | 2.8308 | -0.138 (-4.66%) | 4,442,766 |
| 9 Nov 2006 | CNY | 2.8564 | 3.0103 | 2.8513 | 2.9692 | 2.9692 | +0.108 (+3.76%) | 3,382,011 |
| 8 Nov 2006 | CNY | 2.8974 | 2.8974 | 2.8359 | 2.8615 | 2.8615 | -0.026 (-0.89%) | 1,198,959 |
| 7 Nov 2006 | CNY | 2.8821 | 2.9128 | 2.8256 | 2.8872 | 2.8872 | +0.01 (+0.36%) | 2,584,175 |
