| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2006 | CNY | 6.0222 | 6.1111 | 5.7889 | 5.8444 | 5.8444 | -0.167 (-2.77%) | 6,100,551 |
| 25 Dec 2006 | CNY | 5.95 | 6.2389 | 5.9389 | 6.0111 | 6.0111 | +0.061 (+1.03%) | 9,967,908 |
| 22 Dec 2006 | CNY | 6.0222 | 6.1278 | 5.8944 | 5.95 | 5.95 | -0.122 (-2.01%) | 6,427,945 |
| 21 Dec 2006 | CNY | 6.2111 | 6.4167 | 6.05 | 6.0722 | 6.0722 | -0.139 (-2.24%) | 12,746,844 |
| 20 Dec 2006 | CNY | 5.8833 | 6.2222 | 5.8278 | 6.2111 | 6.2111 | +0.305 (+5.17%) | 11,016,792 |
| 19 Dec 2006 | CNY | 6.0111 | 6.0556 | 5.7778 | 5.9056 | 5.9056 | -0.1 (-1.67%) | 9,647,775 |
| 18 Dec 2006 | CNY | 6.0556 | 6.0889 | 5.9222 | 6.0056 | 6.0056 | -0.061 (-1.01%) | 10,984,276 |
| 15 Dec 2006 | CNY | 5.8944 | 6.0944 | 5.8944 | 6.0667 | 6.0667 | +0.217 (+3.70%) | 7,180,459 |
| 14 Dec 2006 | CNY | 5.7556 | 5.9167 | 5.6722 | 5.85 | 5.85 | +0.067 (+1.15%) | 9,143,056 |
| 13 Dec 2006 | CNY | 5.6444 | 5.9111 | 5.4 | 5.7833 | 5.7833 | +0.144 (+2.56%) | 9,176,268 |
| 12 Dec 2006 | CNY | 5.7278 | 5.8111 | 5.5556 | 5.6389 | 5.6389 | -0.028 (-0.49%) | 5,200,911 |
| 11 Dec 2006 | CNY | 5.5444 | 5.6889 | 5.4889 | 5.6667 | 5.6667 | +0.089 (+1.59%) | 5,036,670 |
| 8 Dec 2006 | CNY | 5.9389 | 6.0056 | 5.5444 | 5.5778 | 5.5778 | -0.417 (-6.95%) | 9,414,597 |
| 7 Dec 2006 | CNY | 5.9944 | 6.1667 | 5.9333 | 5.9944 | 5.9944 | 0.0 (0.0%) | 6,231,697 |
| 6 Dec 2006 | CNY | 6.2167 | 6.2167 | 5.8333 | 5.9944 | 5.9944 | -0.228 (-3.66%) | 10,656,259 |
| 5 Dec 2006 | CNY | 6.3 | 6.3 | 6.1722 | 6.2222 | 6.2222 | -0.083 (-1.32%) | 5,140,895 |
| 4 Dec 2006 | CNY | 6.25 | 6.5 | 6.0278 | 6.3056 | 6.3056 | +0.072 (+1.16%) | 9,147,852 |
| 1 Dec 2006 | CNY | 5.9722 | 6.3556 | 5.9722 | 6.2333 | 6.2333 | +0.222 (+3.70%) | 14,562,599 |
| 30 Nov 2006 | CNY | 5.5556 | 6.0889 | 5.45 | 6.0111 | 6.0111 | +0.478 (+8.63%) | 15,624,473 |
| 29 Nov 2006 | CNY | 5.4556 | 5.6056 | 5.3611 | 5.5333 | 5.5333 | +0.039 (+0.71%) | 4,339,337 |
| 28 Nov 2006 | CNY | 5.6611 | 5.7222 | 5.4333 | 5.4944 | 5.4944 | -0.172 (-3.04%) | 5,956,084 |
| 27 Nov 2006 | CNY | 5.5 | 5.6667 | 5.4556 | 5.6667 | 5.6667 | +0.156 (+2.82%) | 7,873,147 |
| 24 Nov 2006 | CNY | 5.4778 | 5.55 | 5.4222 | 5.5111 | 5.5111 | +0.061 (+1.12%) | 4,197,081 |
| 23 Nov 2006 | CNY | 5.4444 | 5.5833 | 5.4389 | 5.45 | 5.45 | +0.028 (+0.51%) | 5,679,558 |
| 22 Nov 2006 | CNY | 5.35 | 5.5278 | 5.3056 | 5.4222 | 5.4222 | +0.072 (+1.35%) | 4,480,180 |
| 21 Nov 2006 | CNY | 5.0778 | 5.3833 | 5.0167 | 5.35 | 5.35 | +0.294 (+5.82%) | 4,396,906 |
| 20 Nov 2006 | CNY | 5.1944 | 5.2333 | 4.9944 | 5.0556 | 5.0556 | -0.111 (-2.15%) | 4,162,834 |
| 17 Nov 2006 | CNY | 5.1944 | 5.3056 | 5.1167 | 5.1667 | 5.1667 | -0.039 (-0.75%) | 5,274,930 |
| 16 Nov 2006 | CNY | 5.4 | 5.4056 | 5.1611 | 5.2056 | 5.2056 | -0.155 (-2.90%) | 4,869,995 |
| 15 Nov 2006 | CNY | 5.2333 | 5.4278 | 5.1556 | 5.3611 | 5.3611 | +0.128 (+2.44%) | 2,332,974 |
