| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2006 | CNY | 3.63 | 3.73 | 3.6 | 3.72 | 3.72 | +0.06 (+1.64%) | 1,146,012 |
| 8 Dec 2006 | CNY | 3.79 | 3.79 | 3.65 | 3.66 | 3.66 | -0.14 (-3.68%) | 2,245,252 |
| 7 Dec 2006 | CNY | 3.83 | 3.88 | 3.8 | 3.8 | 3.8 | -0.03 (-0.78%) | 2,651,174 |
| 6 Dec 2006 | CNY | 3.94 | 4.01 | 3.74 | 3.83 | 3.83 | -0.11 (-2.79%) | 3,533,630 |
| 5 Dec 2006 | CNY | 3.93 | 3.95 | 3.9 | 3.94 | 3.94 | -0.02 (-0.51%) | 3,318,262 |
| 4 Dec 2006 | CNY | 3.95 | 3.98 | 3.91 | 3.96 | 3.96 | +0.04 (+1.02%) | 5,149,283 |
| 1 Dec 2006 | CNY | 3.92 | 3.93 | 3.86 | 3.92 | 3.92 | +0.02 (+0.51%) | 3,371,898 |
| 30 Nov 2006 | CNY | 3.83 | 3.93 | 3.83 | 3.9 | 3.9 | +0.07 (+1.83%) | 2,872,265 |
| 29 Nov 2006 | CNY | 3.82 | 3.84 | 3.78 | 3.83 | 3.83 | -0.03 (-0.78%) | 1,766,906 |
| 28 Nov 2006 | CNY | 3.88 | 3.91 | 3.82 | 3.86 | 3.86 | -0.02 (-0.52%) | 1,607,145 |
| 27 Nov 2006 | CNY | 3.87 | 3.9 | 3.82 | 3.88 | 3.88 | -0.02 (-0.51%) | 2,278,460 |
| 24 Nov 2006 | CNY | 3.87 | 3.92 | 3.81 | 3.9 | 3.9 | +0.03 (+0.78%) | 3,328,506 |
| 23 Nov 2006 | CNY | 3.76 | 3.88 | 3.71 | 3.87 | 3.87 | +0.09 (+2.38%) | 1,993,657 |
| 22 Nov 2006 | CNY | 3.72 | 3.79 | 3.66 | 3.78 | 3.78 | +0.06 (+1.61%) | 1,976,480 |
| 21 Nov 2006 | CNY | 3.77 | 3.78 | 3.62 | 3.72 | 3.72 | -0.1 (-2.62%) | 2,037,493 |
| 20 Nov 2006 | CNY | 3.86 | 3.95 | 3.72 | 3.82 | 3.82 | -0.02 (-0.52%) | 3,005,887 |
| 17 Nov 2006 | CNY | 3.7 | 3.88 | 3.64 | 3.84 | 3.84 | +0.14 (+3.78%) | 1,626,256 |
| 16 Nov 2006 | CNY | 3.73 | 3.78 | 3.67 | 3.7 | 3.7 | -0.06 (-1.60%) | 1,794,800 |
| 15 Nov 2006 | CNY | 3.71 | 3.76 | 3.65 | 3.76 | 3.76 | +0.06 (+1.62%) | 1,303,052 |
| 14 Nov 2006 | CNY | 3.64 | 3.72 | 3.5 | 3.7 | 3.7 | +0.02 (+0.54%) | 2,005,135 |
| 13 Nov 2006 | CNY | 3.9 | 3.91 | 3.62 | 3.68 | 3.68 | -0.21 (-5.40%) | 2,297,031 |
| 10 Nov 2006 | CNY | 4.05 | 4.06 | 3.86 | 3.89 | 3.89 | -0.16 (-3.95%) | 2,533,112 |
| 9 Nov 2006 | CNY | 4.01 | 4.05 | 3.98 | 4.05 | 4.05 | +0.02 (+0.50%) | 1,411,940 |
| 8 Nov 2006 | CNY | 4.02 | 4.15 | 3.98 | 4.03 | 4.03 | +0.03 (+0.75%) | 1,872,132 |
| 7 Nov 2006 | CNY | 4.15 | 4.2 | 3.96 | 4 | 4 | -0.17 (-4.08%) | 3,706,834 |
| 6 Nov 2006 | CNY | 4.26 | 4.26 | 4.15 | 4.17 | 4.17 | -0.09 (-2.11%) | 2,748,971 |
| 3 Nov 2006 | CNY | 4.43 | 4.46 | 4.24 | 4.26 | 4.26 | -0.15 (-3.40%) | 3,561,139 |
| 2 Nov 2006 | CNY | 4.22 | 4.45 | 4.21 | 4.41 | 4.41 | +0.15 (+3.52%) | 6,145,666 |
| 1 Nov 2006 | CNY | 4.35 | 4.35 | 4.16 | 4.26 | 4.26 | -0.12 (-2.74%) | 5,345,148 |
| 31 Oct 2006 | CNY | 4.49 | 4.5 | 4.3 | 4.38 | 4.38 | +0.01 (+0.23%) | 14,370,707 |
