| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2006 | CNY | 4.82 | 4.85 | 4.54 | 4.62 | 4.62 | -0.23 (-4.74%) | 4,213,512 |
| 27 Dec 2006 | CNY | 4.85 | 4.96 | 4.82 | 4.85 | 4.85 | -0.03 (-0.61%) | 2,419,347 |
| 26 Dec 2006 | CNY | 5.04 | 5.05 | 4.77 | 4.88 | 4.88 | -0.11 (-2.20%) | 2,972,918 |
| 25 Dec 2006 | CNY | 4.98 | 5.08 | 4.95 | 4.99 | 4.99 | -0.03 (-0.60%) | 2,996,952 |
| 22 Dec 2006 | CNY | 5.05 | 5.1 | 4.88 | 5.02 | 5.02 | -0.04 (-0.79%) | 3,815,322 |
| 21 Dec 2006 | CNY | 5.09 | 5.16 | 4.93 | 5.06 | 5.06 | -0.03 (-0.59%) | 6,607,583 |
| 20 Dec 2006 | CNY | 5.02 | 5.13 | 4.91 | 5.09 | 5.09 | +0.03 (+0.59%) | 6,644,791 |
| 19 Dec 2006 | CNY | 4.7 | 5.07 | 4.69 | 5.06 | 5.06 | +0.33 (+6.98%) | 12,190,750 |
| 18 Dec 2006 | CNY | 4.74 | 4.8 | 4.68 | 4.73 | 4.73 | -0.02 (-0.42%) | 4,689,498 |
| 15 Dec 2006 | CNY | 4.73 | 4.82 | 4.69 | 4.75 | 4.75 | +0.05 (+1.06%) | 3,365,794 |
| 14 Dec 2006 | CNY | 4.7 | 4.74 | 4.62 | 4.7 | 4.7 | +0.03 (+0.64%) | 2,762,170 |
| 13 Dec 2006 | CNY | 4.68 | 4.7 | 4.58 | 4.67 | 4.67 | +0.04 (+0.86%) | 2,489,578 |
| 12 Dec 2006 | CNY | 4.69 | 4.74 | 4.54 | 4.63 | 4.63 | -0.07 (-1.49%) | 3,443,641 |
| 11 Dec 2006 | CNY | 4.49 | 4.74 | 4.49 | 4.7 | 4.7 | +0.16 (+3.52%) | 3,196,153 |
| 8 Dec 2006 | CNY | 4.92 | 4.98 | 4.5 | 4.54 | 4.54 | -0.46 (-9.20%) | 7,047,089 |
| 7 Dec 2006 | CNY | 5.1 | 5.33 | 4.99 | 5 | 5 | -0.07 (-1.38%) | 12,673,133 |
| 6 Dec 2006 | CNY | 4.81 | 5.19 | 4.7 | 5.07 | 5.07 | +0.22 (+4.54%) | 16,628,347 |
| 5 Dec 2006 | CNY | 4.8 | 4.93 | 4.72 | 4.85 | 4.85 | -0.04 (-0.82%) | 9,938,572 |
| 4 Dec 2006 | CNY | 4.45 | 4.93 | 4.43 | 4.89 | 4.89 | +0.4 (+8.91%) | 15,324,173 |
| 1 Dec 2006 | CNY | 4.53 | 4.54 | 4.41 | 4.49 | 4.49 | -0.03 (-0.66%) | 7,165,778 |
| 30 Nov 2006 | CNY | 4.52 | 4.55 | 4.47 | 4.52 | 4.52 | +0.02 (+0.44%) | 6,774,827 |
| 29 Nov 2006 | CNY | 4.52 | 4.54 | 4.43 | 4.5 | 4.5 | -0.02 (-0.44%) | 3,622,748 |
| 28 Nov 2006 | CNY | 4.47 | 4.52 | 4.43 | 4.52 | 4.52 | +0.06 (+1.35%) | 5,184,751 |
| 27 Nov 2006 | CNY | 4.35 | 4.49 | 4.32 | 4.46 | 4.46 | +0.09 (+2.06%) | 6,066,748 |
| 24 Nov 2006 | CNY | 4.32 | 4.42 | 4.29 | 4.37 | 4.37 | +0.02 (+0.46%) | 5,464,406 |
| 23 Nov 2006 | CNY | 4.25 | 4.37 | 4.22 | 4.35 | 4.35 | +0.04 (+0.93%) | 7,628,413 |
| 22 Nov 2006 | CNY | 4.5 | 4.5 | 4.3 | 4.31 | 4.31 | -0.47 (-9.83%) | 19,451,784 |
| 21 Nov 2006 | CNY | 4.75 | 4.83 | 4.61 | 4.78 | 4.78 | +0.03 (+0.63%) | 2,872,400 |
| 20 Nov 2006 | CNY | 4.78 | 4.8 | 4.66 | 4.75 | 4.75 | -0.03 (-0.63%) | 2,129,867 |
| 17 Nov 2006 | CNY | 4.6 | 4.79 | 4.55 | 4.78 | 4.78 | +0.17 (+3.69%) | 3,632,898 |
