| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2006 | CNY | 2.0833 | 2.1539 | 2.0513 | 2.1539 | 2.1539 | +0.064 (+3.07%) | 32,104,640 |
| 21 Dec 2006 | CNY | 2.0513 | 2.1346 | 2.0256 | 2.0897 | 2.0897 | +0.032 (+1.56%) | 25,963,727 |
| 20 Dec 2006 | CNY | 2 | 2.0705 | 1.9615 | 2.0577 | 2.0577 | +0.051 (+2.56%) | 11,216,320 |
| 19 Dec 2006 | CNY | 2.0513 | 2.0769 | 1.9615 | 2.0064 | 2.0064 | -0.032 (-1.57%) | 8,897,967 |
| 18 Dec 2006 | CNY | 2.0256 | 2.0897 | 2.0064 | 2.0385 | 2.0385 | +0.019 (+0.96%) | 8,815,333 |
| 15 Dec 2006 | CNY | 2.0513 | 2.0641 | 2.0064 | 2.0192 | 2.0192 | -0.019 (-0.95%) | 7,058,046 |
| 14 Dec 2006 | CNY | 1.9872 | 2.0962 | 1.968 | 2.0385 | 2.0385 | +0.045 (+2.25%) | 11,512,879 |
| 13 Dec 2006 | CNY | 1.9551 | 2.0128 | 1.9295 | 1.9936 | 1.9936 | +0.038 (+1.97%) | 6,293,236 |
| 12 Dec 2006 | CNY | 1.9744 | 1.9936 | 1.9231 | 1.9551 | 1.9551 | -0.026 (-1.30%) | 6,545,054 |
| 11 Dec 2006 | CNY | 1.9167 | 1.9808 | 1.9103 | 1.9808 | 1.9808 | +0.058 (+3.00%) | 6,642,501 |
| 8 Dec 2006 | CNY | 2 | 2.0192 | 1.9167 | 1.9231 | 1.9231 | -0.115 (-5.66%) | 12,767,036 |
| 7 Dec 2006 | CNY | 2.1474 | 2.1474 | 2.0321 | 2.0385 | 2.0385 | -0.109 (-5.07%) | 24,896,612 |
| 6 Dec 2006 | CNY | 2.2372 | 2.2372 | 2.0513 | 2.1474 | 2.1474 | +0.013 (+0.60%) | 43,995,672 |
| 5 Dec 2006 | CNY | 1.9936 | 2.1346 | 1.9936 | 2.1346 | 2.1346 | +0.192 (+9.90%) | 30,061,407 |
| 4 Dec 2006 | CNY | 1.8974 | 1.9423 | 1.8846 | 1.9423 | 1.9423 | +0.045 (+2.37%) | 11,803,151 |
| 1 Dec 2006 | CNY | 1.9359 | 1.9487 | 1.8846 | 1.8974 | 1.8974 | -0.026 (-1.34%) | 10,523,409 |
| 30 Nov 2006 | CNY | 1.891 | 1.9423 | 1.8718 | 1.9231 | 1.9231 | +0.038 (+2.04%) | 13,869,376 |
| 29 Nov 2006 | CNY | 1.8269 | 1.8846 | 1.8141 | 1.8846 | 1.8846 | +0.038 (+2.08%) | 9,170,386 |
| 28 Nov 2006 | CNY | 1.8333 | 1.8526 | 1.8205 | 1.8462 | 1.8462 | +0.019 (+1.06%) | 7,029,778 |
| 27 Nov 2006 | CNY | 1.8077 | 1.8333 | 1.7885 | 1.8269 | 1.8269 | +0.013 (+0.71%) | 5,425,318 |
| 24 Nov 2006 | CNY | 1.8013 | 1.8205 | 1.7756 | 1.8141 | 1.8141 | +0.013 (+0.71%) | 4,554,476 |
| 23 Nov 2006 | CNY | 1.7821 | 1.8141 | 1.7628 | 1.8013 | 1.8013 | +0.019 (+1.08%) | 4,748,251 |
| 22 Nov 2006 | CNY | 1.75 | 1.7949 | 1.7372 | 1.7821 | 1.7821 | +0.019 (+1.09%) | 4,008,405 |
| 21 Nov 2006 | CNY | 1.7756 | 1.7756 | 1.7372 | 1.7628 | 1.7628 | -0.013 (-0.72%) | 3,787,216 |
| 20 Nov 2006 | CNY | 1.7949 | 1.7949 | 1.75 | 1.7756 | 1.7756 | -0.019 (-1.08%) | 4,240,020 |
| 17 Nov 2006 | CNY | 1.7756 | 1.8013 | 1.7628 | 1.7949 | 1.7949 | +0.013 (+0.72%) | 3,563,929 |
| 16 Nov 2006 | CNY | 1.8205 | 1.8269 | 1.7756 | 1.7821 | 1.7821 | -0.038 (-2.11%) | 3,843,309 |
| 15 Nov 2006 | CNY | 1.8013 | 1.8205 | 1.7756 | 1.8205 | 1.8205 | +0.026 (+1.43%) | 2,590,865 |
| 14 Nov 2006 | CNY | 1.8013 | 1.8205 | 1.7436 | 1.7949 | 1.7949 | 0.0 (0.0%) | 4,163,313 |
| 13 Nov 2006 | CNY | 1.891 | 1.8974 | 1.7756 | 1.7949 | 1.7949 | -0.083 (-4.44%) | 5,684,468 |
