| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2007 | CNY | 4.45 | 4.67 | 4.33 | 4.6 | 4.6 | +0.15 (+3.37%) | 7,592,732 |
| 9 Jan 2007 | CNY | 4.28 | 4.49 | 4.23 | 4.45 | 4.45 | +0.17 (+3.97%) | 5,868,329 |
| 8 Jan 2007 | CNY | 4.06 | 4.32 | 4.03 | 4.28 | 4.28 | +0.23 (+5.68%) | 3,560,237 |
| 5 Jan 2007 | CNY | 3.95 | 4.06 | 3.95 | 4.05 | 4.05 | +0.09 (+2.27%) | 1,053,353 |
| 4 Jan 2007 | CNY | 4 | 4.03 | 3.95 | 3.96 | 3.96 | -0.03 (-0.75%) | 1,560,952 |
| 29 Dec 2006 | CNY | 3.95 | 4.02 | 3.95 | 3.99 | 3.99 | +0.03 (+0.76%) | 1,190,032 |
| 28 Dec 2006 | CNY | 4.05 | 4.09 | 3.94 | 3.96 | 3.96 | -0.09 (-2.22%) | 1,307,816 |
| 27 Dec 2006 | CNY | 4.12 | 4.12 | 4.03 | 4.05 | 4.05 | -0.08 (-1.94%) | 1,807,027 |
| 26 Dec 2006 | CNY | 4.14 | 4.2 | 4.07 | 4.13 | 4.13 | -0.01 (-0.24%) | 2,114,782 |
| 25 Dec 2006 | CNY | 4.16 | 4.24 | 4.13 | 4.14 | 4.14 | -0.03 (-0.72%) | 2,845,403 |
| 22 Dec 2006 | CNY | 4.08 | 4.17 | 4.07 | 4.17 | 4.17 | +0.09 (+2.21%) | 2,183,446 |
| 21 Dec 2006 | CNY | 4.13 | 4.16 | 4.08 | 4.08 | 4.08 | -0.05 (-1.21%) | 2,222,239 |
| 20 Dec 2006 | CNY | 4.06 | 4.14 | 4.01 | 4.13 | 4.13 | +0.06 (+1.47%) | 2,341,815 |
| 19 Dec 2006 | CNY | 4.05 | 4.09 | 3.96 | 4.07 | 4.07 | +0.02 (+0.49%) | 1,819,700 |
| 18 Dec 2006 | CNY | 4.09 | 4.11 | 4.02 | 4.05 | 4.05 | -0.02 (-0.49%) | 1,356,227 |
| 15 Dec 2006 | CNY | 4.02 | 4.08 | 4 | 4.07 | 4.07 | +0.05 (+1.24%) | 1,357,616 |
| 14 Dec 2006 | CNY | 3.98 | 4.05 | 3.96 | 4.02 | 4.02 | +0.04 (+1.01%) | 1,371,092 |
| 13 Dec 2006 | CNY | 3.97 | 4.01 | 3.93 | 3.98 | 3.98 | +0.01 (+0.25%) | 611,611 |
| 12 Dec 2006 | CNY | 4 | 4.02 | 3.93 | 3.97 | 3.97 | -0.01 (-0.25%) | 1,085,832 |
| 11 Dec 2006 | CNY | 3.92 | 4.01 | 3.91 | 3.98 | 3.98 | +0.03 (+0.76%) | 1,277,925 |
| 8 Dec 2006 | CNY | 4.08 | 4.1 | 3.93 | 3.95 | 3.95 | -0.16 (-3.89%) | 1,684,663 |
| 7 Dec 2006 | CNY | 4.09 | 4.17 | 4.08 | 4.11 | 4.11 | -0.02 (-0.48%) | 2,065,189 |
| 6 Dec 2006 | CNY | 4.23 | 4.24 | 4.02 | 4.13 | 4.13 | -0.1 (-2.36%) | 2,289,019 |
| 5 Dec 2006 | CNY | 4.24 | 4.25 | 4.16 | 4.23 | 4.23 | +0.04 (+0.95%) | 2,958,564 |
| 4 Dec 2006 | CNY | 4.13 | 4.25 | 4.13 | 4.19 | 4.19 | +0.08 (+1.95%) | 2,265,998 |
| 1 Dec 2006 | CNY | 4.22 | 4.22 | 4.06 | 4.11 | 4.11 | -0.07 (-1.67%) | 1,723,808 |
| 30 Nov 2006 | CNY | 4.13 | 4.23 | 4.11 | 4.18 | 4.18 | +0.05 (+1.21%) | 2,829,948 |
| 29 Nov 2006 | CNY | 4.1 | 4.14 | 4.02 | 4.13 | 4.13 | +0.01 (+0.24%) | 1,238,526 |
| 28 Nov 2006 | CNY | 4.13 | 4.16 | 4.1 | 4.12 | 4.12 | -0.02 (-0.48%) | 771,798 |
| 27 Nov 2006 | CNY | 4.08 | 4.14 | 4.05 | 4.14 | 4.14 | +0.06 (+1.47%) | 1,011,826 |
