| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2006 | CNY | 1.2208 | 1.2842 | 1.1987 | 1.2676 | 1.2676 | +0.047 (+3.83%) | 25,768,159 |
| 4 Dec 2006 | CNY | 1.2098 | 1.2263 | 1.1932 | 1.2208 | 1.2208 | +0.008 (+0.68%) | 15,178,994 |
| 1 Dec 2006 | CNY | 1.2263 | 1.2318 | 1.1987 | 1.2125 | 1.2125 | -0.014 (-1.13%) | 13,874,183 |
| 30 Nov 2006 | CNY | 1.2208 | 1.2373 | 1.218 | 1.2263 | 1.2263 | +0.005 (+0.45%) | 11,787,198 |
| 29 Nov 2006 | CNY | 1.2235 | 1.2291 | 1.2015 | 1.2208 | 1.2208 | -0.014 (-1.12%) | 7,373,968 |
| 28 Nov 2006 | CNY | 1.2539 | 1.2566 | 1.2291 | 1.2346 | 1.2346 | -0.008 (-0.66%) | 5,470,492 |
| 27 Nov 2006 | CNY | 1.2291 | 1.2456 | 1.2153 | 1.2428 | 1.2428 | +0.008 (+0.66%) | 8,244,285 |
| 24 Nov 2006 | CNY | 1.2098 | 1.2456 | 1.2098 | 1.2346 | 1.2346 | +0.028 (+2.29%) | 12,428,415 |
| 23 Nov 2006 | CNY | 1.2153 | 1.2235 | 1.1905 | 1.207 | 1.207 | -0.008 (-0.68%) | 6,366,392 |
| 22 Nov 2006 | CNY | 1.2125 | 1.2318 | 1.1905 | 1.2153 | 1.2153 | 0.0 (0.0%) | 5,777,394 |
| 21 Nov 2006 | CNY | 1.2125 | 1.2291 | 1.1795 | 1.2153 | 1.2153 | 0.0 (0.0%) | 10,419,090 |
| 20 Nov 2006 | CNY | 1.2263 | 1.2484 | 1.1987 | 1.2153 | 1.2153 | +0.025 (+2.08%) | 11,011,996 |
| 17 Nov 2006 | CNY | 1.1795 | 1.196 | 1.1602 | 1.1905 | 1.1905 | 0.0 (0.0%) | 6,815,158 |
| 16 Nov 2006 | CNY | 1.1877 | 1.2263 | 1.1491 | 1.1905 | 1.1905 | +0.003 (+0.24%) | 11,397,705 |
| 15 Nov 2006 | CNY | 1.1712 | 1.1932 | 1.1354 | 1.1877 | 1.1877 | +0.005 (+0.47%) | 6,876,626 |
| 14 Nov 2006 | CNY | 1.1684 | 1.196 | 1.1078 | 1.1822 | 1.1822 | +0.014 (+1.18%) | 8,171,785 |
| 13 Nov 2006 | CNY | 1.2539 | 1.2814 | 1.1657 | 1.1684 | 1.1684 | -0.099 (-7.83%) | 10,524,470 |
| 10 Nov 2006 | CNY | 1.3503 | 1.3503 | 1.2621 | 1.2676 | 1.2676 | -0.088 (-6.51%) | 12,213,103 |
| 9 Nov 2006 | CNY | 1.3503 | 1.3724 | 1.3338 | 1.3558 | 1.3558 | +0.005 (+0.41%) | 4,268,724 |
| 8 Nov 2006 | CNY | 1.3834 | 1.3834 | 1.3503 | 1.3503 | 1.3503 | -0.033 (-2.39%) | 3,351,741 |
| 7 Nov 2006 | CNY | 1.4109 | 1.4165 | 1.3503 | 1.3834 | 1.3834 | -0.017 (-1.18%) | 8,647,579 |
| 6 Nov 2006 | CNY | 1.3834 | 1.3999 | 1.3668 | 1.3999 | 1.3999 | +0.014 (+1.00%) | 12,465,595 |
| 3 Nov 2006 | CNY | 1.3586 | 1.3916 | 1.3503 | 1.3861 | 1.3861 | +0.03 (+2.23%) | 10,515,228 |
| 2 Nov 2006 | CNY | 1.3558 | 1.3613 | 1.3228 | 1.3558 | 1.3558 | -0.008 (-0.61%) | 7,220,129 |
| 1 Nov 2006 | CNY | 1.3668 | 1.3861 | 1.3448 | 1.3641 | 1.3641 | -0.003 (-0.20%) | 6,255,811 |
| 31 Oct 2006 | CNY | 1.3393 | 1.3696 | 1.3228 | 1.3668 | 1.3668 | +0.028 (+2.05%) | 5,642,381 |
| 30 Oct 2006 | CNY | 1.3586 | 1.3724 | 1.309 | 1.3393 | 1.3393 | -0.022 (-1.62%) | 6,352,152 |
| 27 Oct 2006 | CNY | 1.4192 | 1.4247 | 1.3365 | 1.3613 | 1.3613 | -0.05 (-3.52%) | 11,949,968 |
| 26 Oct 2006 | CNY | 1.4826 | 1.4826 | 1.3999 | 1.4109 | 1.4109 | -0.072 (-4.84%) | 15,682,675 |
| 25 Oct 2006 | CNY | 1.5294 | 1.5294 | 1.4716 | 1.4826 | 1.4826 | -0.044 (-2.89%) | 10,376,854 |
