| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Dec 2006 | CNY | 9.1346 | 9.4872 | 8.7821 | 9.3526 | 9.3526 | +0.282 (+3.11%) | 17,883,100 |
| 18 Dec 2006 | CNY | 8.6346 | 9.2692 | 8.6346 | 9.0705 | 9.0705 | +0.487 (+5.68%) | 19,418,649 |
| 15 Dec 2006 | CNY | 8.7115 | 8.7436 | 8.4615 | 8.5833 | 8.5833 | -0.006 (-0.07%) | 15,392,813 |
| 14 Dec 2006 | CNY | 8.2051 | 8.7308 | 8.0897 | 8.5897 | 8.5897 | +0.423 (+5.18%) | 17,613,437 |
| 13 Dec 2006 | CNY | 8.218 | 8.2692 | 8.0833 | 8.1667 | 8.1667 | -0.122 (-1.47%) | 7,815,882 |
| 12 Dec 2006 | CNY | 8.3974 | 8.4423 | 8.0833 | 8.2885 | 8.2885 | -0.045 (-0.54%) | 6,968,917 |
| 11 Dec 2006 | CNY | 7.9167 | 8.3462 | 7.8782 | 8.3333 | 8.3333 | +0.327 (+4.08%) | 4,422,771 |
| 8 Dec 2006 | CNY | 8.3077 | 8.3462 | 8 | 8.0064 | 8.0064 | -0.372 (-4.44%) | 7,306,818 |
| 7 Dec 2006 | CNY | 8.5641 | 8.6346 | 8.1731 | 8.3782 | 8.3782 | -0.192 (-2.24%) | 6,578,793 |
| 6 Dec 2006 | CNY | 8.1987 | 8.5897 | 8.1603 | 8.5705 | 8.5705 | +0.372 (+4.53%) | 14,892,939 |
| 5 Dec 2006 | CNY | 8.3974 | 8.4808 | 8.141 | 8.1987 | 8.1987 | -0.141 (-1.69%) | 7,584,362 |
| 4 Dec 2006 | CNY | 8.3333 | 8.3974 | 8.218 | 8.3397 | 8.3397 | 0.0 (0.0%) | 8,006,852 |
| 1 Dec 2006 | CNY | 8.4295 | 8.468 | 8.2372 | 8.3397 | 8.3397 | -0.083 (-0.99%) | 6,721,202 |
| 30 Nov 2006 | CNY | 8.1859 | 8.5064 | 8.1859 | 8.4231 | 8.4231 | +0.25 (+3.06%) | 11,039,218 |
| 29 Nov 2006 | CNY | 8.0064 | 8.2372 | 7.891 | 8.1731 | 8.1731 | +0.103 (+1.27%) | 7,640,321 |
| 28 Nov 2006 | CNY | 8 | 8.0769 | 7.891 | 8.0705 | 8.0705 | +0.083 (+1.04%) | 8,172,074 |
| 27 Nov 2006 | CNY | 7.8462 | 8.0321 | 7.7436 | 7.9872 | 7.9872 | +0.141 (+1.80%) | 9,250,183 |
| 24 Nov 2006 | CNY | 7.3718 | 7.9039 | 7.3718 | 7.8462 | 7.8462 | +0.218 (+2.86%) | 20,081,819 |
| 23 Nov 2006 | CNY | 7.5449 | 7.6603 | 7.4423 | 7.6282 | 7.6282 | +0.096 (+1.28%) | 6,726,657 |
| 22 Nov 2006 | CNY | 7.25 | 7.609 | 7.25 | 7.5321 | 7.5321 | +0.301 (+4.17%) | 13,745,002 |
| 21 Nov 2006 | CNY | 7.2756 | 7.2756 | 7.1154 | 7.2308 | 7.2308 | -0.058 (-0.79%) | 8,475,264 |
| 20 Nov 2006 | CNY | 7.4039 | 7.4615 | 7.1987 | 7.2885 | 7.2885 | -0.09 (-1.22%) | 8,686,446 |
| 17 Nov 2006 | CNY | 7.1795 | 7.3846 | 7.1795 | 7.3782 | 7.3782 | +0.135 (+1.86%) | 5,098,379 |
| 16 Nov 2006 | CNY | 7.5641 | 7.5962 | 7.2115 | 7.2436 | 7.2436 | -0.269 (-3.58%) | 7,088,572 |
| 15 Nov 2006 | CNY | 7.1474 | 7.5321 | 7.1346 | 7.5128 | 7.5128 | +0.391 (+5.49%) | 6,306,757 |
| 14 Nov 2006 | CNY | 7.1474 | 7.1987 | 6.9103 | 7.1218 | 7.1218 | -0.051 (-0.72%) | 5,741,445 |
| 13 Nov 2006 | CNY | 7.3205 | 7.359 | 7.0833 | 7.1731 | 7.1731 | -0.141 (-1.93%) | 5,588,637 |
| 10 Nov 2006 | CNY | 7.5128 | 7.5128 | 7.2308 | 7.3141 | 7.3141 | -0.186 (-2.48%) | 5,781,948 |
| 9 Nov 2006 | CNY | 7.6218 | 7.6603 | 7.4744 | 7.5 | 7.5 | -0.115 (-1.52%) | 3,122,748 |
| 8 Nov 2006 | CNY | 7.5577 | 7.6731 | 7.468 | 7.6154 | 7.6154 | +0.058 (+0.76%) | 3,682,815 |
