| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2007 | CNY | 4.2 | 4.38 | 4.16 | 4.35 | 4.35 | +0.15 (+3.57%) | 22,815,659 |
| 9 Jan 2007 | CNY | 4.03 | 4.25 | 4.02 | 4.2 | 4.2 | +0.18 (+4.48%) | 22,931,541 |
| 8 Jan 2007 | CNY | 3.9 | 4.03 | 3.88 | 4.02 | 4.02 | +0.12 (+3.08%) | 14,777,829 |
| 5 Jan 2007 | CNY | 3.87 | 3.91 | 3.81 | 3.9 | 3.9 | +0.03 (+0.78%) | 6,166,907 |
| 4 Jan 2007 | CNY | 3.92 | 3.94 | 3.83 | 3.87 | 3.87 | -0.05 (-1.28%) | 10,452,956 |
| 29 Dec 2006 | CNY | 3.94 | 4.03 | 3.91 | 3.92 | 3.92 | -0.02 (-0.51%) | 12,965,611 |
| 28 Dec 2006 | CNY | 4.04 | 4.08 | 3.85 | 3.94 | 3.94 | -0.12 (-2.96%) | 16,573,027 |
| 27 Dec 2006 | CNY | 3.82 | 4.12 | 3.74 | 4.06 | 4.06 | +0.26 (+6.84%) | 22,817,793 |
| 26 Dec 2006 | CNY | 3.84 | 3.92 | 3.73 | 3.8 | 3.8 | -0.06 (-1.55%) | 11,046,168 |
| 25 Dec 2006 | CNY | 3.88 | 3.95 | 3.81 | 3.86 | 3.86 | -0.03 (-0.77%) | 15,288,132 |
| 22 Dec 2006 | CNY | 4.1 | 4.12 | 3.85 | 3.89 | 3.89 | +0.219 (+5.97%) | 27,828,085 |
| 30 Nov 2006 | CNY | 3.7205 | 3.7578 | 3.6646 | 3.6708 | 3.6708 | -0.081 (-2.15%) | 17,522,658 |
| 29 Nov 2006 | CNY | 3.7888 | 3.8199 | 3.7081 | 3.7516 | 3.7516 | -0.074 (-1.95%) | 10,023,673 |
| 28 Nov 2006 | CNY | 3.8075 | 3.8447 | 3.764 | 3.8261 | 3.8261 | +0.081 (+2.16%) | 10,001,026 |
| 27 Nov 2006 | CNY | 3.7516 | 3.7702 | 3.6832 | 3.7453 | 3.7453 | 0.0 (0.0%) | 4,984,790 |
| 24 Nov 2006 | CNY | 3.7267 | 3.8075 | 3.677 | 3.7453 | 3.7453 | 0.0 (0.0%) | 5,639,984 |
| 23 Nov 2006 | CNY | 3.9006 | 3.913 | 3.7019 | 3.7453 | 3.7453 | +0.05 (+1.34%) | 10,899,555 |
| 10 Nov 2006 | CNY | 3.6149 | 3.7019 | 3.5714 | 3.6957 | 3.6957 | +0.099 (+2.76%) | 6,424,125 |
| 9 Nov 2006 | CNY | 3.5466 | 3.6025 | 3.5466 | 3.5963 | 3.5963 | +0.025 (+0.70%) | 1,931,254 |
| 8 Nov 2006 | CNY | 3.5839 | 3.6149 | 3.5404 | 3.5714 | 3.5714 | -0.013 (-0.35%) | 2,851,229 |
| 7 Nov 2006 | CNY | 3.6211 | 3.6273 | 3.528 | 3.5839 | 3.5839 | -0.043 (-1.20%) | 4,277,881 |
| 6 Nov 2006 | CNY | 3.677 | 3.677 | 3.6025 | 3.6273 | 3.6273 | -0.075 (-2.02%) | 4,413,323 |
| 3 Nov 2006 | CNY | 3.6832 | 3.7205 | 3.6646 | 3.7019 | 3.7019 | +0.006 (+0.17%) | 3,491,964 |
| 2 Nov 2006 | CNY | 3.7516 | 3.7578 | 3.6584 | 3.6957 | 3.6957 | -0.056 (-1.49%) | 4,602,471 |
| 1 Nov 2006 | CNY | 3.7143 | 3.7516 | 3.6646 | 3.7516 | 3.7516 | +0.075 (+2.03%) | 7,845,386 |
| 31 Oct 2006 | CNY | 3.5714 | 3.677 | 3.559 | 3.677 | 3.677 | +0.106 (+2.96%) | 3,172,707 |
| 30 Oct 2006 | CNY | 3.677 | 3.6894 | 3.5155 | 3.5714 | 3.5714 | -0.106 (-2.87%) | 5,839,903 |
| 27 Oct 2006 | CNY | 3.7205 | 3.8012 | 3.6646 | 3.677 | 3.677 | -0.031 (-0.84%) | 11,049,497 |
| 26 Oct 2006 | CNY | 3.6398 | 3.7143 | 3.5839 | 3.7081 | 3.7081 | +0.087 (+2.40%) | 6,400,579 |
| 25 Oct 2006 | CNY | 3.5714 | 3.6273 | 3.5528 | 3.6211 | 3.6211 | +0.043 (+1.22%) | 4,493,796 |
