| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Nov 2006 | CNY | 4.77 | 4.87 | 4.67 | 4.86 | 4.86 | +0.1 (+2.10%) | 14,163,764 |
| 16 Nov 2006 | CNY | 4.925 | 4.95 | 4.75 | 4.76 | 4.76 | -0.13 (-2.66%) | 16,758,288 |
| 15 Nov 2006 | CNY | 4.695 | 4.925 | 4.65 | 4.89 | 4.89 | +0.185 (+3.93%) | 18,718,298 |
| 14 Nov 2006 | CNY | 4.715 | 4.775 | 4.495 | 4.705 | 4.705 | -0.01 (-0.21%) | 12,633,212 |
| 13 Nov 2006 | CNY | 4.6 | 4.9 | 4.6 | 4.715 | 4.715 | +0.085 (+1.84%) | 19,568,314 |
| 10 Nov 2006 | CNY | 4.69 | 4.8 | 4.53 | 4.63 | 4.63 | -0.08 (-1.70%) | 18,345,894 |
| 9 Nov 2006 | CNY | 4.5 | 4.84 | 4.45 | 4.71 | 4.71 | +0.205 (+4.55%) | 25,971,896 |
| 8 Nov 2006 | CNY | 4.36 | 4.525 | 4.275 | 4.505 | 4.505 | +0.145 (+3.33%) | 16,898,884 |
| 7 Nov 2006 | CNY | 4.345 | 4.365 | 4.24 | 4.36 | 4.36 | +0.015 (+0.35%) | 7,069,624 |
| 6 Nov 2006 | CNY | 4.275 | 4.41 | 4.245 | 4.345 | 4.345 | -0.005 (-0.11%) | 7,413,012 |
| 3 Nov 2006 | CNY | 4.28 | 4.415 | 4.23 | 4.35 | 4.35 | +0.07 (+1.64%) | 12,173,640 |
| 2 Nov 2006 | CNY | 4.3 | 4.34 | 4.21 | 4.28 | 4.28 | -0.035 (-0.81%) | 6,089,160 |
| 1 Nov 2006 | CNY | 4.345 | 4.38 | 4.26 | 4.315 | 4.315 | -0.03 (-0.69%) | 7,157,584 |
| 31 Oct 2006 | CNY | 4.375 | 4.375 | 4.3 | 4.345 | 4.345 | -0.005 (-0.11%) | 7,288,040 |
| 30 Oct 2006 | CNY | 4.215 | 4.355 | 4.2 | 4.35 | 4.35 | +0.145 (+3.45%) | 14,869,300 |
| 27 Oct 2006 | CNY | 4.18 | 4.28 | 4.15 | 4.205 | 4.205 | +0.005 (+0.12%) | 12,141,198 |
| 26 Oct 2006 | CNY | 4.18 | 4.25 | 4.14 | 4.2 | 4.2 | +0.08 (+1.94%) | 10,385,770 |
| 25 Oct 2006 | CNY | 4.135 | 4.18 | 4.025 | 4.12 | 4.12 | -0.015 (-0.36%) | 5,107,510 |
| 24 Oct 2006 | CNY | 3.97 | 4.16 | 3.97 | 4.135 | 4.135 | +0.16 (+4.03%) | 5,423,968 |
| 23 Oct 2006 | CNY | 4.095 | 4.13 | 3.965 | 3.975 | 3.975 | -0.125 (-3.05%) | 4,546,728 |
| 20 Oct 2006 | CNY | 4.15 | 4.185 | 4.09 | 4.1 | 4.1 | -0.05 (-1.20%) | 3,965,300 |
| 19 Oct 2006 | CNY | 4.205 | 4.215 | 4.14 | 4.15 | 4.15 | -0.055 (-1.31%) | 5,008,526 |
| 18 Oct 2006 | CNY | 4.14 | 4.21 | 4.105 | 4.205 | 4.205 | +0.065 (+1.57%) | 6,660,090 |
| 17 Oct 2006 | CNY | 4.105 | 4.165 | 4.075 | 4.14 | 4.14 | +0.04 (+0.98%) | 3,977,098 |
| 16 Oct 2006 | CNY | 4.105 | 4.14 | 4.085 | 4.1 | 4.1 | +0.005 (+0.12%) | 4,088,198 |
| 13 Oct 2006 | CNY | 4.075 | 4.14 | 4.065 | 4.095 | 4.095 | -0.055 (-1.33%) | 4,070,900 |
| 12 Oct 2006 | CNY | 4.26 | 4.26 | 4.115 | 4.15 | 4.15 | -0.04 (-0.95%) | 16,438 |
| 11 Oct 2006 | CNY | 4.145 | 4.22 | 4.145 | 4.19 | 4.19 | +0.04 (+0.96%) | 3,734,680 |
| 10 Oct 2006 | CNY | 4.26 | 4.26 | 4.115 | 4.15 | 4.15 | -0.115 (-2.70%) | 16,439,802 |
| 9 Oct 2006 | CNY | 4.345 | 4.35 | 4.24 | 4.265 | 4.265 | -0.03 (-0.70%) | 9,320,316 |
