| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Dec 2006 | CNY | 4.2875 | 4.4063 | 4.25 | 4.3688 | 4.3688 | +0.094 (+2.19%) | 8,298,657 |
| 18 Dec 2006 | CNY | 4.2625 | 4.3125 | 4.2375 | 4.275 | 4.275 | +0.031 (+0.74%) | 5,987,972 |
| 15 Dec 2006 | CNY | 4.25 | 4.2813 | 4.2063 | 4.2438 | 4.2438 | -0.013 (-0.29%) | 4,051,494 |
| 14 Dec 2006 | CNY | 4.2625 | 4.2875 | 4.2125 | 4.2563 | 4.2563 | -0.006 (-0.15%) | 3,375,051 |
| 13 Dec 2006 | CNY | 4.1938 | 4.3188 | 4.0625 | 4.2625 | 4.2625 | +0.075 (+1.79%) | 6,280,008 |
| 12 Dec 2006 | CNY | 4.175 | 4.2438 | 4.0625 | 4.1875 | 4.1875 | +0.106 (+2.60%) | 4,505,340 |
| 11 Dec 2006 | CNY | 4 | 4.0875 | 3.975 | 4.0813 | 4.0813 | +0.081 (+2.03%) | 3,410,390 |
| 8 Dec 2006 | CNY | 4.1313 | 4.1625 | 4 | 4 | 4 | -0.181 (-4.34%) | 4,406,366 |
| 7 Dec 2006 | CNY | 4.1875 | 4.2625 | 4.1625 | 4.1813 | 4.1813 | -0.006 (-0.15%) | 5,639,704 |
| 6 Dec 2006 | CNY | 4.35 | 4.35 | 4.0813 | 4.1875 | 4.1875 | -0.169 (-3.87%) | 7,030,825 |
| 5 Dec 2006 | CNY | 4.4188 | 4.4313 | 4.325 | 4.3563 | 4.3563 | -0.069 (-1.55%) | 7,805,428 |
| 4 Dec 2006 | CNY | 4.1438 | 4.4313 | 4.1 | 4.425 | 4.425 | +0.275 (+6.63%) | 9,582,524 |
| 1 Dec 2006 | CNY | 4.25 | 4.2688 | 4.1375 | 4.15 | 4.15 | -0.087 (-2.06%) | 5,421,566 |
| 30 Nov 2006 | CNY | 4.1938 | 4.2688 | 4.15 | 4.2375 | 4.2375 | +0.044 (+1.04%) | 4,528,214 |
| 29 Nov 2006 | CNY | 4.1875 | 4.2813 | 4.1313 | 4.1938 | 4.1938 | -0.044 (-1.03%) | 3,808,131 |
| 28 Nov 2006 | CNY | 4.1875 | 4.2438 | 4.1563 | 4.2375 | 4.2375 | +0.05 (+1.19%) | 3,763,552 |
| 27 Nov 2006 | CNY | 4.125 | 4.2125 | 4.1 | 4.1875 | 4.1875 | +0.062 (+1.52%) | 3,076,384 |
| 24 Nov 2006 | CNY | 4.1063 | 4.1438 | 4.0563 | 4.125 | 4.125 | +0.025 (+0.61%) | 3,764,812 |
| 23 Nov 2006 | CNY | 4.0438 | 4.1125 | 4.0313 | 4.1 | 4.1 | +0.056 (+1.39%) | 3,036,715 |
| 22 Nov 2006 | CNY | 4.025 | 4.1125 | 3.9875 | 4.0438 | 4.0438 | 0.0 (0.0%) | 4,539,126 |
| 21 Nov 2006 | CNY | 4.0563 | 4.0938 | 3.9688 | 4.0438 | 4.0438 | -0.013 (-0.31%) | 5,925,380 |
| 20 Nov 2006 | CNY | 4.0313 | 4.0563 | 3.9438 | 4.0563 | 4.0563 | +0.013 (+0.31%) | 3,607,380 |
| 17 Nov 2006 | CNY | 3.9063 | 4.05 | 3.875 | 4.0438 | 4.0438 | +0.119 (+3.03%) | 3,192,305 |
| 16 Nov 2006 | CNY | 4.0188 | 4.0563 | 3.9063 | 3.925 | 3.925 | -0.131 (-3.24%) | 5,658,328 |
| 15 Nov 2006 | CNY | 3.9938 | 4.0625 | 3.9438 | 4.0563 | 4.0563 | +0.062 (+1.56%) | 2,734,936 |
| 14 Nov 2006 | CNY | 4.1625 | 4.1625 | 3.9188 | 3.9938 | 3.9938 | -0.175 (-4.20%) | 4,833,318 |
| 13 Nov 2006 | CNY | 4.2375 | 4.3313 | 4.1125 | 4.1688 | 4.1688 | -0.062 (-1.48%) | 5,281,281 |
| 10 Nov 2006 | CNY | 4.2063 | 4.2875 | 4.175 | 4.2313 | 4.2313 | +0.025 (+0.59%) | 4,402,436 |
| 9 Nov 2006 | CNY | 4.2188 | 4.2188 | 4.1688 | 4.2063 | 4.2063 | -0.013 (-0.30%) | 2,328,043 |
| 8 Nov 2006 | CNY | 4.3125 | 4.3125 | 4.2 | 4.2188 | 4.2188 | -0.062 (-1.46%) | 3,665,841 |
