| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2006 | CNY | 2.0839 | 2.091 | 2.0407 | 2.0623 | 2.0623 | -0.022 (-1.04%) | 11,091,137 |
| 4 Dec 2006 | CNY | 2.0982 | 2.1342 | 2.0551 | 2.0839 | 2.0839 | -0.014 (-0.68%) | 12,286,696 |
| 1 Dec 2006 | CNY | 2.1701 | 2.1701 | 2.0839 | 2.0982 | 2.0982 | -0.065 (-2.99%) | 12,876,180 |
| 30 Nov 2006 | CNY | 2.091 | 2.1916 | 2.0839 | 2.1629 | 2.1629 | +0.086 (+4.15%) | 26,877,969 |
| 29 Nov 2006 | CNY | 2.012 | 2.1054 | 1.9833 | 2.0767 | 2.0767 | +0.036 (+1.76%) | 9,251,486 |
| 28 Nov 2006 | CNY | 2.0695 | 2.0767 | 2.012 | 2.0407 | 2.0407 | -0.043 (-2.07%) | 8,304,784 |
| 27 Nov 2006 | CNY | 1.9761 | 2.1198 | 1.9545 | 2.0839 | 2.0839 | +0.086 (+4.32%) | 20,303,512 |
| 23 Nov 2006 | CNY | 2.0479 | 2.1413 | 1.9689 | 1.9976 | 1.9976 | +0.043 (+2.21%) | 35,500,157 |
| 22 Nov 2006 | CNY | 1.7964 | 1.9545 | 1.7964 | 1.9545 | 1.9545 | +0.18 (+10.12%) | 16,347,258 |
| 21 Nov 2006 | CNY | 1.7749 | 1.7964 | 1.7461 | 1.7749 | 1.7749 | 0.0 (0.0%) | 2,953,558 |
| 20 Nov 2006 | CNY | 1.7892 | 1.8108 | 1.7461 | 1.7749 | 1.7749 | -0.029 (-1.59%) | 3,374,083 |
| 17 Nov 2006 | CNY | 1.7461 | 1.8108 | 1.7318 | 1.8036 | 1.8036 | +0.05 (+2.87%) | 5,821,582 |
| 16 Nov 2006 | CNY | 1.7461 | 1.7892 | 1.7102 | 1.7533 | 1.7533 | 0.0 (0.0%) | 8,343,442 |
| 15 Nov 2006 | CNY | 1.7318 | 1.7605 | 1.7102 | 1.7533 | 1.7533 | +0.014 (+0.83%) | 4,425,593 |
| 14 Nov 2006 | CNY | 1.7246 | 1.7605 | 1.6886 | 1.7389 | 1.7389 | +0.029 (+1.68%) | 3,871,843 |
| 13 Nov 2006 | CNY | 1.8108 | 1.818 | 1.7102 | 1.7102 | 1.7102 | -0.108 (-5.93%) | 4,732,169 |
| 10 Nov 2006 | CNY | 1.8683 | 1.8755 | 1.7821 | 1.818 | 1.818 | -0.065 (-3.44%) | 4,220,121 |
| 9 Nov 2006 | CNY | 1.8539 | 1.8898 | 1.8395 | 1.8827 | 1.8827 | +0.014 (+0.77%) | 2,424,051 |
| 8 Nov 2006 | CNY | 1.8827 | 1.8827 | 1.8395 | 1.8683 | 1.8683 | -0.014 (-0.76%) | 2,605,476 |
| 7 Nov 2006 | CNY | 1.8683 | 1.9042 | 1.8683 | 1.8827 | 1.8827 | -0.007 (-0.38%) | 3,150,015 |
| 6 Nov 2006 | CNY | 1.9186 | 1.9258 | 1.8755 | 1.8898 | 1.8898 | -0.029 (-1.50%) | 3,221,075 |
| 3 Nov 2006 | CNY | 1.9186 | 1.9473 | 1.9114 | 1.9186 | 1.9186 | -0.007 (-0.37%) | 2,760,234 |
| 2 Nov 2006 | CNY | 1.9258 | 1.9258 | 1.8755 | 1.9258 | 1.9258 | 0.0 (0.0%) | 2,986,927 |
| 1 Nov 2006 | CNY | 1.933 | 1.9473 | 1.9042 | 1.9258 | 1.9258 | -0.021 (-1.10%) | 2,852,012 |
| 31 Oct 2006 | CNY | 1.8755 | 1.9545 | 1.8539 | 1.9473 | 1.9473 | +0.065 (+3.43%) | 4,601,025 |
| 30 Oct 2006 | CNY | 1.9042 | 1.9186 | 1.8395 | 1.8827 | 1.8827 | -0.021 (-1.13%) | 5,040,073 |
| 27 Oct 2006 | CNY | 1.9473 | 1.9617 | 1.9042 | 1.9042 | 1.9042 | -0.043 (-2.21%) | 4,273,545 |
| 26 Oct 2006 | CNY | 1.9761 | 1.9761 | 1.933 | 1.9473 | 1.9473 | -0.029 (-1.46%) | 4,273,473 |
| 25 Oct 2006 | CNY | 2.0192 | 2.0264 | 1.9473 | 1.9761 | 1.9761 | -0.043 (-2.13%) | 4,857,149 |
| 24 Oct 2006 | CNY | 1.9976 | 2.0479 | 1.9904 | 2.0192 | 2.0192 | +0.043 (+2.18%) | 4,818,258 |
