| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2007 | CNY | 5.69 | 5.95 | 5.66 | 5.92 | 5.92 | +0.15 (+2.60%) | 10,999,030 |
| 5 Jan 2007 | CNY | 5.68 | 5.79 | 5.4 | 5.77 | 5.77 | +0.07 (+1.23%) | 11,023,899 |
| 4 Jan 2007 | CNY | 5.78 | 5.9 | 5.62 | 5.7 | 5.7 | 0.0 (0.0%) | 11,208,775 |
| 29 Dec 2006 | CNY | 5.68 | 5.93 | 5.63 | 5.7 | 5.7 | +0.03 (+0.53%) | 9,712,900 |
| 28 Dec 2006 | CNY | 5.95 | 6.11 | 5.61 | 5.67 | 5.67 | -0.34 (-5.66%) | 10,598,774 |
| 27 Dec 2006 | CNY | 5.71 | 6.05 | 5.6 | 6.01 | 6.01 | +0.29 (+5.07%) | 11,951,994 |
| 26 Dec 2006 | CNY | 5.83 | 5.85 | 5.6 | 5.72 | 5.72 | -0.14 (-2.39%) | 7,855,375 |
| 25 Dec 2006 | CNY | 5.74 | 6.03 | 5.7 | 5.86 | 5.86 | +0.12 (+2.09%) | 12,587,232 |
| 22 Dec 2006 | CNY | 5.89 | 5.98 | 5.61 | 5.74 | 5.74 | -0.22 (-3.69%) | 13,194,138 |
| 21 Dec 2006 | CNY | 6.17 | 6.23 | 5.87 | 5.96 | 5.96 | -0.24 (-3.87%) | 18,383,707 |
| 20 Dec 2006 | CNY | 6.1 | 6.52 | 5.82 | 6.2 | 6.2 | +0.11 (+1.81%) | 28,983,584 |
| 19 Dec 2006 | CNY | 5.76 | 6.09 | 5.62 | 6.09 | 6.09 | +0.55 (+9.93%) | 41,831,814 |
| 18 Dec 2006 | CNY | 5.07 | 5.54 | 5.01 | 5.54 | 5.54 | +0.5 (+9.92%) | 25,578,855 |
| 15 Dec 2006 | CNY | 5.13 | 5.13 | 4.92 | 5.04 | 5.04 | -0.06 (-1.18%) | 27,678,226 |
| 14 Dec 2006 | CNY | 4.65 | 5.1 | 4.6 | 5.1 | 5.1 | +0.46 (+9.91%) | 37,566,112 |
| 13 Dec 2006 | CNY | 4.7 | 4.74 | 4.55 | 4.64 | 4.64 | -0.09 (-1.90%) | 5,906,468 |
| 12 Dec 2006 | CNY | 4.76 | 4.81 | 4.61 | 4.73 | 4.73 | -0.05 (-1.05%) | 10,366,601 |
| 11 Dec 2006 | CNY | 4.45 | 4.85 | 4.45 | 4.78 | 4.78 | +0.35 (+7.90%) | 17,800,145 |
| 8 Dec 2006 | CNY | 4.41 | 4.64 | 4.37 | 4.43 | 4.43 | +0.04 (+0.91%) | 10,550,557 |
| 7 Dec 2006 | CNY | 4.41 | 4.48 | 4.38 | 4.39 | 4.39 | -0.05 (-1.13%) | 4,861,400 |
| 6 Dec 2006 | CNY | 4.55 | 4.55 | 4.3 | 4.44 | 4.44 | -0.12 (-2.63%) | 6,033,068 |
| 5 Dec 2006 | CNY | 4.48 | 4.64 | 4.44 | 4.56 | 4.56 | +0.09 (+2.01%) | 8,270,275 |
| 4 Dec 2006 | CNY | 4.41 | 4.48 | 4.4 | 4.47 | 4.47 | +0.06 (+1.36%) | 4,779,313 |
| 1 Dec 2006 | CNY | 4.48 | 4.49 | 4.39 | 4.41 | 4.41 | -0.05 (-1.12%) | 4,122,544 |
| 30 Nov 2006 | CNY | 4.42 | 4.53 | 4.37 | 4.46 | 4.46 | +0.05 (+1.13%) | 6,623,432 |
| 29 Nov 2006 | CNY | 4.29 | 4.47 | 4.23 | 4.41 | 4.41 | +0.09 (+2.08%) | 6,110,817 |
| 28 Nov 2006 | CNY | 4.35 | 4.36 | 4.28 | 4.32 | 4.32 | -0.03 (-0.69%) | 3,432,608 |
| 27 Nov 2006 | CNY | 4.34 | 4.37 | 4.28 | 4.35 | 4.35 | +0.04 (+0.93%) | 3,467,850 |
| 24 Nov 2006 | CNY | 4.27 | 4.33 | 4.24 | 4.31 | 4.31 | +0.04 (+0.94%) | 2,992,044 |
| 23 Nov 2006 | CNY | 4.23 | 4.33 | 4.23 | 4.27 | 4.27 | +0.01 (+0.23%) | 2,922,059 |
