| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2006 | CNY | 2.3885 | 2.5327 | 2.3885 | 2.5308 | 2.5308 | +0.142 (+5.96%) | 14,111,832 |
| 25 Dec 2006 | CNY | 2.2673 | 2.4365 | 2.2673 | 2.3885 | 2.3885 | +0.121 (+5.35%) | 9,728,643 |
| 22 Dec 2006 | CNY | 2.3096 | 2.3462 | 2.2269 | 2.2673 | 2.2673 | -0.077 (-3.28%) | 3,402,084 |
| 21 Dec 2006 | CNY | 2.2115 | 2.3654 | 2.1346 | 2.3442 | 2.3442 | +0.115 (+5.17%) | 16,070,506 |
| 20 Dec 2006 | CNY | 2.1789 | 2.2404 | 2.1154 | 2.2289 | 2.2289 | +0.025 (+1.13%) | 8,627,377 |
| 19 Dec 2006 | CNY | 2.0192 | 2.2269 | 2.0192 | 2.2039 | 2.2039 | +0.175 (+8.63%) | 23,126,662 |
| 18 Dec 2006 | CNY | 2.0154 | 2.0923 | 1.9904 | 2.0289 | 2.0289 | +0.025 (+1.25%) | 11,715,449 |
| 15 Dec 2006 | CNY | 1.9789 | 2.0173 | 1.9615 | 2.0039 | 2.0039 | +0.023 (+1.17%) | 6,739,694 |
| 14 Dec 2006 | CNY | 1.9115 | 1.9962 | 1.8942 | 1.9808 | 1.9808 | +0.067 (+3.52%) | 6,501,118 |
| 13 Dec 2006 | CNY | 1.9269 | 1.9404 | 1.8423 | 1.9135 | 1.9135 | -0.013 (-0.70%) | 6,896,916 |
| 12 Dec 2006 | CNY | 1.9173 | 1.9327 | 1.8654 | 1.9269 | 1.9269 | +0.042 (+2.24%) | 4,251,000 |
| 11 Dec 2006 | CNY | 1.8231 | 1.8942 | 1.8154 | 1.8846 | 1.8846 | +0.071 (+3.92%) | 5,159,164 |
| 8 Dec 2006 | CNY | 1.9269 | 1.9385 | 1.8096 | 1.8135 | 1.8135 | -0.138 (-7.09%) | 6,432,103 |
| 7 Dec 2006 | CNY | 1.9808 | 1.9962 | 1.9442 | 1.9519 | 1.9519 | -0.038 (-1.93%) | 3,854,853 |
| 6 Dec 2006 | CNY | 1.9654 | 2.0154 | 1.8904 | 1.9904 | 1.9904 | 0.0 (0.0%) | 15,685,472 |
| 5 Dec 2006 | CNY | 1.95 | 2.0289 | 1.875 | 1.9904 | 1.9904 | +0.04 (+2.07%) | 14,014,488 |
| 4 Dec 2006 | CNY | 1.9712 | 1.9904 | 1.9231 | 1.95 | 1.95 | -0.023 (-1.17%) | 13,733,033 |
| 1 Dec 2006 | CNY | 1.9192 | 2.0712 | 1.9 | 1.9731 | 1.9731 | +0.048 (+2.50%) | 14,137,832 |
| 30 Nov 2006 | CNY | 1.9231 | 1.9615 | 1.8481 | 1.925 | 1.925 | 0.0 (0.0%) | 10,573,773 |
| 29 Nov 2006 | CNY | 1.8654 | 1.9519 | 1.8462 | 1.925 | 1.925 | +0.085 (+4.60%) | 19,108,715 |
| 28 Nov 2006 | CNY | 1.8404 | 1.8404 | 1.8077 | 1.8404 | 1.8404 | +0.167 (+10.00%) | 13,307,637 |
| 23 Nov 2006 | CNY | 1.7077 | 1.7077 | 1.6692 | 1.6731 | 1.6731 | -0.035 (-2.03%) | 4,840,950 |
| 22 Nov 2006 | CNY | 1.7039 | 1.7404 | 1.6865 | 1.7077 | 1.7077 | -0.017 (-1.00%) | 2,767,622 |
| 21 Nov 2006 | CNY | 1.7115 | 1.7289 | 1.6769 | 1.725 | 1.725 | +0.015 (+0.90%) | 3,969,986 |
| 20 Nov 2006 | CNY | 1.7442 | 1.75 | 1.7058 | 1.7096 | 1.7096 | -0.033 (-1.88%) | 4,637,250 |
| 17 Nov 2006 | CNY | 1.7577 | 1.7577 | 1.7115 | 1.7423 | 1.7423 | +0.011 (+0.66%) | 3,234,977 |
| 16 Nov 2006 | CNY | 1.7654 | 1.7654 | 1.7115 | 1.7308 | 1.7308 | -0.035 (-1.96%) | 6,097,993 |
| 15 Nov 2006 | CNY | 1.7019 | 1.7808 | 1.7019 | 1.7654 | 1.7654 | +0.046 (+2.69%) | 11,173,427 |
| 14 Nov 2006 | CNY | 1.6731 | 1.725 | 1.6692 | 1.7192 | 1.7192 | +0.04 (+2.40%) | 7,773,901 |
| 13 Nov 2006 | CNY | 1.7096 | 1.7289 | 1.65 | 1.6789 | 1.6789 | -0.036 (-2.13%) | 10,194,282 |
