| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2006 | CNY | 5.2083 | 5.2662 | 5.0926 | 5.1042 | 5.1042 | -0.145 (-2.75%) | 31,581,569 |
| 21 Dec 2006 | CNY | 5.3704 | 5.4051 | 5.2257 | 5.2488 | 5.2488 | -0.116 (-2.16%) | 46,539,655 |
| 20 Dec 2006 | CNY | 5.1968 | 5.3646 | 5.1331 | 5.3646 | 5.3646 | +0.116 (+2.21%) | 60,685,514 |
| 19 Dec 2006 | CNY | 5.3009 | 5.3357 | 5.1273 | 5.2488 | 5.2488 | -0.041 (-0.77%) | 49,236,199 |
| 18 Dec 2006 | CNY | 5.2778 | 5.3414 | 5.1794 | 5.2894 | 5.2894 | +0.035 (+0.66%) | 63,368,364 |
| 15 Dec 2006 | CNY | 5.1505 | 5.3357 | 5.1042 | 5.2546 | 5.2546 | +0.185 (+3.65%) | 74,061,134 |
| 14 Dec 2006 | CNY | 4.919 | 5.0752 | 4.8901 | 5.0694 | 5.0694 | +0.15 (+3.06%) | 39,811,867 |
| 13 Dec 2006 | CNY | 5.0232 | 5.0347 | 4.8727 | 4.919 | 4.919 | -0.104 (-2.07%) | 33,235,818 |
| 12 Dec 2006 | CNY | 5.1215 | 5.1215 | 4.9653 | 5.0232 | 5.0232 | -0.058 (-1.14%) | 32,562,044 |
| 11 Dec 2006 | CNY | 4.9479 | 5.0926 | 4.919 | 5.081 | 5.081 | +0.156 (+3.17%) | 44,538,607 |
| 8 Dec 2006 | CNY | 5.1505 | 5.191 | 4.919 | 4.9248 | 4.9248 | -0.301 (-5.76%) | 46,821,500 |
| 7 Dec 2006 | CNY | 5.0579 | 5.4977 | 5.0521 | 5.2257 | 5.2257 | +0.133 (+2.61%) | 78,895,532 |
| 6 Dec 2006 | CNY | 5.2662 | 5.3357 | 4.9826 | 5.0926 | 5.0926 | -0.185 (-3.51%) | 48,389,125 |
| 5 Dec 2006 | CNY | 5.3935 | 5.5208 | 5.2604 | 5.2778 | 5.2778 | -0.11 (-2.04%) | 57,735,080 |
| 4 Dec 2006 | CNY | 5.2257 | 5.4282 | 5.2257 | 5.3877 | 5.3877 | +0.191 (+3.67%) | 62,622,647 |
| 1 Dec 2006 | CNY | 5.0637 | 5.2604 | 5.0521 | 5.1968 | 5.1968 | +0.133 (+2.63%) | 60,049,029 |
| 30 Nov 2006 | CNY | 4.9711 | 5.1157 | 4.9711 | 5.0637 | 5.0637 | +0.104 (+2.10%) | 39,443,022 |
| 29 Nov 2006 | CNY | 4.9537 | 5.0058 | 4.8553 | 4.9595 | 4.9595 | -0.075 (-1.49%) | 29,937,168 |
| 28 Nov 2006 | CNY | 5.0289 | 5.1215 | 4.9653 | 5.0347 | 5.0347 | +0.006 (+0.12%) | 26,891,576 |
| 27 Nov 2006 | CNY | 4.9942 | 5.0347 | 4.8901 | 5.0289 | 5.0289 | +0.035 (+0.69%) | 17,494,285 |
| 24 Nov 2006 | CNY | 4.9769 | 5.0521 | 4.8438 | 4.9942 | 4.9942 | +0.017 (+0.35%) | 36,354,315 |
| 23 Nov 2006 | CNY | 4.9769 | 5.0579 | 4.8843 | 4.9769 | 4.9769 | -0.011 (-0.23%) | 23,934,548 |
| 22 Nov 2006 | CNY | 4.9132 | 5.1331 | 4.8495 | 4.9884 | 4.9884 | +0.093 (+1.89%) | 49,656,205 |
| 21 Nov 2006 | CNY | 4.7743 | 4.919 | 4.6933 | 4.8958 | 4.8958 | +0.121 (+2.54%) | 29,862,452 |
| 20 Nov 2006 | CNY | 4.6759 | 4.7917 | 4.647 | 4.7743 | 4.7743 | +0.098 (+2.10%) | 24,545,225 |
| 17 Nov 2006 | CNY | 4.6065 | 4.728 | 4.566 | 4.6759 | 4.6759 | +0.023 (+0.50%) | 16,574,347 |
| 16 Nov 2006 | CNY | 4.5891 | 4.8032 | 4.4965 | 4.6528 | 4.6528 | +0.075 (+1.64%) | 35,017,809 |
| 15 Nov 2006 | CNY | 4.5313 | 4.6065 | 4.4618 | 4.5776 | 4.5776 | +0.052 (+1.15%) | 20,185,635 |
| 14 Nov 2006 | CNY | 4.566 | 4.6354 | 4.3866 | 4.5255 | 4.5255 | -0.058 (-1.26%) | 18,728,115 |
| 13 Nov 2006 | CNY | 4.7454 | 4.7859 | 4.5197 | 4.5833 | 4.5833 | -0.162 (-3.42%) | 18,477,813 |
