| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2006 | CNY | 3.78 | 3.815 | 3.7 | 3.74 | 3.74 | -0.045 (-1.19%) | 1,003,916 |
| 21 Dec 2006 | CNY | 3.765 | 3.865 | 3.765 | 3.785 | 3.785 | -0.06 (-1.56%) | 1,420,074 |
| 20 Dec 2006 | CNY | 3.79 | 3.9 | 3.7 | 3.845 | 3.845 | +0.06 (+1.59%) | 2,070,436 |
| 19 Dec 2006 | CNY | 3.825 | 3.835 | 3.69 | 3.785 | 3.785 | -0.065 (-1.69%) | 1,425,332 |
| 18 Dec 2006 | CNY | 3.82 | 3.875 | 3.8 | 3.85 | 3.85 | +0.03 (+0.79%) | 1,525,468 |
| 15 Dec 2006 | CNY | 3.725 | 3.88 | 3.7 | 3.82 | 3.82 | +0.07 (+1.87%) | 1,634,802 |
| 14 Dec 2006 | CNY | 3.655 | 3.78 | 3.65 | 3.75 | 3.75 | +0.09 (+2.46%) | 1,286,520 |
| 13 Dec 2006 | CNY | 3.67 | 3.71 | 3.6 | 3.66 | 3.66 | -0.045 (-1.21%) | 731,500 |
| 12 Dec 2006 | CNY | 3.7 | 3.74 | 3.645 | 3.705 | 3.705 | +0.04 (+1.09%) | 1,064,216 |
| 11 Dec 2006 | CNY | 3.6 | 3.69 | 3.56 | 3.665 | 3.665 | +0.05 (+1.38%) | 1,026,896 |
| 8 Dec 2006 | CNY | 3.8 | 3.825 | 3.585 | 3.615 | 3.615 | -0.23 (-5.98%) | 1,176,188 |
| 7 Dec 2006 | CNY | 3.825 | 3.9 | 3.795 | 3.845 | 3.845 | -0.02 (-0.52%) | 1,709,728 |
| 6 Dec 2006 | CNY | 3.945 | 4.035 | 3.75 | 3.865 | 3.865 | -0.115 (-2.89%) | 2,315,802 |
| 5 Dec 2006 | CNY | 4.01 | 4.055 | 3.96 | 3.98 | 3.98 | -0.09 (-2.21%) | 2,787,430 |
| 4 Dec 2006 | CNY | 4 | 4.14 | 3.93 | 4.07 | 4.07 | +0.09 (+2.26%) | 3,870,878 |
| 1 Dec 2006 | CNY | 4.01 | 4.04 | 3.91 | 3.98 | 3.98 | -0.025 (-0.62%) | 2,577,586 |
| 30 Nov 2006 | CNY | 3.98 | 4.065 | 3.93 | 4.005 | 4.005 | -0.055 (-1.35%) | 3,267,648 |
| 29 Nov 2006 | CNY | 3.95 | 4.15 | 3.675 | 4.06 | 4.06 | -0.005 (-0.12%) | 4,134,804 |
| 28 Nov 2006 | CNY | 4.145 | 4.215 | 4.02 | 4.065 | 4.065 | +0.235 (+6.14%) | 11,309,804 |
| 27 Nov 2006 | CNY | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | +0.35 (+10.06%) | 1,272,986 |
| 24 Nov 2006 | CNY | 3.4 | 3.51 | 3.375 | 3.48 | 3.48 | +0.06 (+1.75%) | 1,220,282 |
| 23 Nov 2006 | CNY | 3.4 | 3.495 | 3.365 | 3.42 | 3.42 | +0.045 (+1.33%) | 1,149,200 |
| 22 Nov 2006 | CNY | 3.295 | 3.465 | 3.295 | 3.375 | 3.375 | +0.03 (+0.90%) | 1,442,934 |
| 21 Nov 2006 | CNY | 3.3 | 3.375 | 3.3 | 3.345 | 3.345 | +0.045 (+1.36%) | 714,802 |
| 20 Nov 2006 | CNY | 3.34 | 3.345 | 3.29 | 3.3 | 3.3 | -0.04 (-1.20%) | 782,784 |
| 17 Nov 2006 | CNY | 3.29 | 3.36 | 3.27 | 3.34 | 3.34 | +0.015 (+0.45%) | 699,126 |
| 16 Nov 2006 | CNY | 3.375 | 3.42 | 3.3 | 3.325 | 3.325 | -0.075 (-2.21%) | 875,238 |
| 15 Nov 2006 | CNY | 3.35 | 3.495 | 3.35 | 3.4 | 3.4 | +0.085 (+2.56%) | 1,179,978 |
| 14 Nov 2006 | CNY | 3.3 | 3.35 | 3.2 | 3.315 | 3.315 | -0.01 (-0.30%) | 890,342 |
| 13 Nov 2006 | CNY | 3.55 | 3.61 | 3.28 | 3.325 | 3.325 | -0.285 (-7.89%) | 1,799,458 |
