| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2007 | CNY | 4.75 | 4.9625 | 4.625 | 4.8438 | 4.8438 | +0.1 (+2.11%) | 954,409 |
| 4 Jan 2007 | CNY | 4.9188 | 4.925 | 4.7 | 4.7438 | 4.7438 | -0.1 (-2.06%) | 2,156,763 |
| 29 Dec 2006 | CNY | 5.0438 | 5.2125 | 4.8188 | 4.8438 | 4.8438 | -0.2 (-3.97%) | 2,816,096 |
| 28 Dec 2006 | CNY | 5 | 5.4125 | 5 | 5.0438 | 5.0438 | -0.438 (-7.98%) | 4,118,732 |
| 27 Dec 2006 | CNY | 5 | 5.5688 | 4.8938 | 5.4813 | 5.4813 | +0.419 (+8.27%) | 9,126,688 |
| 26 Dec 2006 | CNY | 4.9438 | 5.0938 | 4.85 | 5.0625 | 5.0625 | +0.056 (+1.12%) | 4,352,691 |
| 25 Dec 2006 | CNY | 4.8 | 5.0313 | 4.7375 | 5.0063 | 5.0063 | +0.25 (+5.26%) | 4,579,433 |
| 22 Dec 2006 | CNY | 4.625 | 4.8125 | 4.6188 | 4.7563 | 4.7563 | +0.069 (+1.47%) | 1,371,657 |
| 21 Dec 2006 | CNY | 4.775 | 4.7938 | 4.6563 | 4.6875 | 4.6875 | -0.062 (-1.32%) | 910,097 |
| 20 Dec 2006 | CNY | 4.6563 | 4.8063 | 4.6 | 4.75 | 4.75 | +0.056 (+1.20%) | 1,328,252 |
| 19 Dec 2006 | CNY | 4.7375 | 4.775 | 4.6188 | 4.6938 | 4.6938 | -0.044 (-0.92%) | 988,240 |
| 18 Dec 2006 | CNY | 4.675 | 4.7813 | 4.45 | 4.7375 | 4.7375 | +0.106 (+2.29%) | 1,781,660 |
| 15 Dec 2006 | CNY | 4.6313 | 4.675 | 4.625 | 4.6313 | 4.6313 | 0.0 (0.0%) | 1,009,585 |
| 14 Dec 2006 | CNY | 4.5063 | 4.6375 | 4.5 | 4.6313 | 4.6313 | +0.069 (+1.51%) | 1,188,526 |
| 13 Dec 2006 | CNY | 4.4875 | 4.5688 | 4.4188 | 4.5625 | 4.5625 | +0.113 (+2.53%) | 885,089 |
| 12 Dec 2006 | CNY | 4.4875 | 4.55 | 4.4125 | 4.45 | 4.45 | -0.062 (-1.39%) | 654,793 |
| 11 Dec 2006 | CNY | 4.4313 | 4.5188 | 4.4063 | 4.5125 | 4.5125 | +0.075 (+1.69%) | 481,848 |
| 8 Dec 2006 | CNY | 4.4875 | 4.5438 | 4.3813 | 4.4375 | 4.4375 | -0.094 (-2.07%) | 791,678 |
| 7 Dec 2006 | CNY | 4.5313 | 4.6313 | 4.5313 | 4.5313 | 4.5313 | -0.081 (-1.76%) | 786,452 |
| 6 Dec 2006 | CNY | 4.75 | 4.75 | 4.5 | 4.6125 | 4.6125 | -0.138 (-2.89%) | 1,312,081 |
| 5 Dec 2006 | CNY | 4.6375 | 4.7813 | 4.5938 | 4.75 | 4.75 | +0.113 (+2.43%) | 1,735,164 |
| 4 Dec 2006 | CNY | 4.5688 | 4.6563 | 4.55 | 4.6375 | 4.6375 | +0.056 (+1.23%) | 1,685,756 |
| 1 Dec 2006 | CNY | 4.575 | 4.6 | 4.5313 | 4.5813 | 4.5813 | +0.006 (+0.14%) | 1,172,416 |
| 30 Nov 2006 | CNY | 4.5313 | 4.5938 | 4.5063 | 4.575 | 4.575 | +0.044 (+0.96%) | 825,217 |
| 29 Nov 2006 | CNY | 4.55 | 4.55 | 4.4813 | 4.5313 | 4.5313 | -0.025 (-0.55%) | 575,377 |
| 28 Nov 2006 | CNY | 4.5938 | 4.6563 | 4.5313 | 4.5563 | 4.5563 | -0.056 (-1.22%) | 781,904 |
| 27 Nov 2006 | CNY | 4.5813 | 4.625 | 4.5313 | 4.6125 | 4.6125 | +0.062 (+1.37%) | 880,827 |
| 24 Nov 2006 | CNY | 4.5 | 4.6188 | 4.4375 | 4.55 | 4.55 | +0.069 (+1.53%) | 677,249 |
| 23 Nov 2006 | CNY | 4.4438 | 4.525 | 4.4125 | 4.4813 | 4.4813 | +0.013 (+0.28%) | 582,681 |
| 22 Nov 2006 | CNY | 4.4188 | 4.4875 | 4.3813 | 4.4688 | 4.4688 | +0.05 (+1.13%) | 567,569 |
