| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2006 | CNY | 6.3273 | 6.3636 | 6.0636 | 6.1364 | 6.1364 | -0.164 (-2.60%) | 886,572 |
| 25 Dec 2006 | CNY | 6.5455 | 6.5455 | 6.2364 | 6.3 | 6.3 | -0.109 (-1.70%) | 2,650,005 |
| 22 Dec 2006 | CNY | 6.3636 | 6.4273 | 6.3 | 6.4091 | 6.4091 | +0.009 (+0.14%) | 2,607,623 |
| 21 Dec 2006 | CNY | 6.1909 | 6.4818 | 6.1818 | 6.4 | 6.4 | +0.227 (+3.68%) | 2,893,218 |
| 20 Dec 2006 | CNY | 6.1273 | 6.2091 | 6.0909 | 6.1727 | 6.1727 | +0.054 (+0.89%) | 749,725 |
| 19 Dec 2006 | CNY | 6.2 | 6.2546 | 6.0455 | 6.1182 | 6.1182 | -0.082 (-1.32%) | 900,149 |
| 18 Dec 2006 | CNY | 6.2182 | 6.2727 | 6.1364 | 6.2 | 6.2 | 0.0 (0.0%) | 824,626 |
| 15 Dec 2006 | CNY | 6.1364 | 6.2455 | 6.0727 | 6.2 | 6.2 | +0.145 (+2.40%) | 800,252 |
| 14 Dec 2006 | CNY | 6.1364 | 6.1818 | 6.0455 | 6.0545 | 6.0545 | -0.127 (-2.06%) | 642,797 |
| 13 Dec 2006 | CNY | 5.9091 | 6.2 | 5.8091 | 6.1818 | 6.1818 | +0.164 (+2.72%) | 1,319,803 |
| 12 Dec 2006 | CNY | 6.1364 | 6.1364 | 5.9546 | 6.0182 | 6.0182 | -0.118 (-1.93%) | 405,223 |
| 11 Dec 2006 | CNY | 5.9182 | 6.1818 | 5.9182 | 6.1364 | 6.1364 | +0.145 (+2.43%) | 223,161 |
| 8 Dec 2006 | CNY | 6.2273 | 6.2273 | 5.9818 | 5.9909 | 5.9909 | -0.264 (-4.22%) | 523,435 |
| 7 Dec 2006 | CNY | 6.4 | 6.4 | 6.2546 | 6.2546 | 6.2546 | -0.145 (-2.27%) | 658,660 |
| 6 Dec 2006 | CNY | 6.5727 | 6.7091 | 6.2546 | 6.4 | 6.4 | -0.273 (-4.09%) | 820,580 |
| 5 Dec 2006 | CNY | 6.5 | 6.7364 | 6.4546 | 6.6727 | 6.6727 | +0.136 (+2.09%) | 1,742,533 |
| 4 Dec 2006 | CNY | 6.4546 | 6.6364 | 6.4546 | 6.5364 | 6.5364 | +0.027 (+0.42%) | 538,699 |
| 1 Dec 2006 | CNY | 6.5909 | 6.6091 | 6.4636 | 6.5091 | 6.5091 | -0.082 (-1.24%) | 564,334 |
| 30 Nov 2006 | CNY | 6.6 | 6.6273 | 6.5273 | 6.5909 | 6.5909 | 0.0 (0.0%) | 496,939 |
| 29 Nov 2006 | CNY | 6.6091 | 6.7 | 6.4091 | 6.5909 | 6.5909 | -0.027 (-0.41%) | 843,509 |
| 28 Nov 2006 | CNY | 6.7727 | 6.9182 | 6.6182 | 6.6182 | 6.6182 | -0.064 (-0.95%) | 1,060,950 |
| 27 Nov 2006 | CNY | 6.4546 | 6.9182 | 6.3273 | 6.6818 | 6.6818 | +0.391 (+6.21%) | 988,025 |
| 24 Nov 2006 | CNY | 6.1636 | 6.3546 | 6.1636 | 6.2909 | 6.2909 | -0.009 (-0.14%) | 469,439 |
| 23 Nov 2006 | CNY | 6.0636 | 6.4909 | 6.0636 | 6.3 | 6.3 | +0.191 (+3.12%) | 1,002,962 |
| 22 Nov 2006 | CNY | 5.9818 | 6.1727 | 5.8909 | 6.1091 | 6.1091 | +0.127 (+2.13%) | 552,455 |
| 21 Nov 2006 | CNY | 5.9455 | 5.9818 | 5.8636 | 5.9818 | 5.9818 | +0.082 (+1.39%) | 328,090 |
| 20 Nov 2006 | CNY | 6.0455 | 6.0727 | 5.8546 | 5.9 | 5.9 | -0.109 (-1.82%) | 456,775 |
| 17 Nov 2006 | CNY | 6 | 6.0636 | 5.8727 | 6.0091 | 6.0091 | -0.054 (-0.90%) | 492,396 |
| 16 Nov 2006 | CNY | 6.2 | 6.2546 | 6.0545 | 6.0636 | 6.0636 | -0.136 (-2.20%) | 521,895 |
| 15 Nov 2006 | CNY | 6.1636 | 6.2546 | 6.0727 | 6.2 | 6.2 | +0.036 (+0.59%) | 415,195 |
