| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2007 | CNY | 6.51 | 6.86 | 6.49 | 6.76 | 6.76 | +0.16 (+2.42%) | 28,577,711 |
| 5 Jan 2007 | CNY | 6.4 | 6.68 | 6.31 | 6.6 | 6.6 | +0.11 (+1.69%) | 24,491,516 |
| 4 Jan 2007 | CNY | 6.51 | 6.88 | 6.37 | 6.49 | 6.49 | 0.0 (0.0%) | 36,368,684 |
| 29 Dec 2006 | CNY | 6.55 | 6.73 | 6.43 | 6.49 | 6.49 | +0.01 (+0.15%) | 28,895,392 |
| 28 Dec 2006 | CNY | 6.36 | 6.59 | 6.17 | 6.48 | 6.48 | +0.05 (+0.78%) | 33,766,553 |
| 27 Dec 2006 | CNY | 6.03 | 6.59 | 6.03 | 6.43 | 6.43 | +0.44 (+7.35%) | 55,701,164 |
| 26 Dec 2006 | CNY | 6 | 6.14 | 5.8 | 5.99 | 5.99 | -0.01 (-0.17%) | 35,292,818 |
| 25 Dec 2006 | CNY | 5.79 | 6.01 | 5.63 | 6 | 6 | +0.22 (+3.81%) | 37,483,181 |
| 22 Dec 2006 | CNY | 5.69 | 5.85 | 5.59 | 5.78 | 5.78 | +0.03 (+0.52%) | 35,590,936 |
| 21 Dec 2006 | CNY | 5.91 | 6.05 | 5.59 | 5.75 | 5.75 | -0.24 (-4.01%) | 46,354,466 |
| 20 Dec 2006 | CNY | 5.97 | 6.23 | 5.73 | 5.99 | 5.99 | +0.16 (+2.74%) | 90,372,073 |
| 19 Dec 2006 | CNY | 5.29 | 5.83 | 5.2 | 5.83 | 5.83 | +0.53 (+10%) | 86,816,496 |
| 18 Dec 2006 | CNY | 5.12 | 5.37 | 5.06 | 5.3 | 5.3 | +0.17 (+3.31%) | 42,050,236 |
| 15 Dec 2006 | CNY | 5.36 | 5.42 | 5.1 | 5.13 | 5.13 | -0.09 (-1.72%) | 31,133,204 |
| 14 Dec 2006 | CNY | 5.07 | 5.23 | 5.05 | 5.22 | 5.22 | +0.22 (+4.40%) | 29,055,109 |
| 13 Dec 2006 | CNY | 4.86 | 5.04 | 4.79 | 5 | 5 | +0.15 (+3.09%) | 23,362,709 |
| 12 Dec 2006 | CNY | 4.85 | 4.98 | 4.71 | 4.85 | 4.85 | +0.03 (+0.62%) | 20,665,329 |
| 11 Dec 2006 | CNY | 4.61 | 4.83 | 4.61 | 4.82 | 4.82 | +0.17 (+3.66%) | 28,493,439 |
| 8 Dec 2006 | CNY | 4.9 | 5.01 | 4.63 | 4.65 | 4.65 | -0.39 (-7.74%) | 39,300,382 |
| 7 Dec 2006 | CNY | 5.2 | 5.34 | 5.02 | 5.04 | 5.04 | -0.24 (-4.55%) | 42,444,728 |
| 6 Dec 2006 | CNY | 5.2 | 5.42 | 4.91 | 5.28 | 5.28 | +0.04 (+0.76%) | 52,986,263 |
| 5 Dec 2006 | CNY | 5.02 | 5.38 | 4.9 | 5.24 | 5.24 | +0.22 (+4.38%) | 52,113,992 |
| 4 Dec 2006 | CNY | 5.02 | 5.07 | 4.94 | 5.02 | 5.02 | +0.03 (+0.60%) | 32,798,690 |
| 1 Dec 2006 | CNY | 4.95 | 5.18 | 4.88 | 4.99 | 4.99 | +0.04 (+0.81%) | 38,990,434 |
| 30 Nov 2006 | CNY | 4.98 | 5.03 | 4.9 | 4.95 | 4.95 | -0.02 (-0.40%) | 34,334,635 |
| 29 Nov 2006 | CNY | 4.75 | 5.01 | 4.67 | 4.97 | 4.97 | +0.14 (+2.90%) | 43,715,932 |
| 28 Nov 2006 | CNY | 4.74 | 4.86 | 4.68 | 4.83 | 4.83 | +0.06 (+1.26%) | 27,703,046 |
| 27 Nov 2006 | CNY | 4.69 | 4.84 | 4.63 | 4.77 | 4.77 | +0.18 (+3.92%) | 49,777,662 |
| 24 Nov 2006 | CNY | 4.46 | 4.6 | 4.38 | 4.59 | 4.59 | +0.14 (+3.15%) | 32,055,381 |
| 23 Nov 2006 | CNY | 4.48 | 4.56 | 4.36 | 4.45 | 4.45 | -0.03 (-0.67%) | 21,283,282 |
