| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2006 | CNY | 4.85 | 4.89 | 4.5 | 4.68 | 4.68 | -0.17 (-3.51%) | 1,162,016 |
| 5 Dec 2006 | CNY | 4.87 | 4.89 | 4.75 | 4.85 | 4.85 | -0.02 (-0.41%) | 1,365,070 |
| 4 Dec 2006 | CNY | 4.86 | 4.93 | 4.77 | 4.87 | 4.87 | +0.02 (+0.41%) | 1,196,033 |
| 1 Dec 2006 | CNY | 4.88 | 4.93 | 4.78 | 4.85 | 4.85 | +0.01 (+0.21%) | 1,391,394 |
| 30 Nov 2006 | CNY | 4.71 | 4.87 | 4.71 | 4.84 | 4.84 | +0.09 (+1.89%) | 1,187,816 |
| 29 Nov 2006 | CNY | 4.68 | 4.75 | 4.61 | 4.75 | 4.75 | 0.0 (0.0%) | 502,721 |
| 28 Nov 2006 | CNY | 4.78 | 4.82 | 4.7 | 4.75 | 4.75 | -0.05 (-1.04%) | 599,000 |
| 27 Nov 2006 | CNY | 4.82 | 4.95 | 4.78 | 4.8 | 4.8 | +0.12 (+2.56%) | 1,052,319 |
| 24 Nov 2006 | CNY | 4.67 | 4.71 | 4.6 | 4.68 | 4.68 | -0.02 (-0.43%) | 582,311 |
| 23 Nov 2006 | CNY | 4.66 | 4.73 | 4.59 | 4.7 | 4.7 | +0.01 (+0.21%) | 604,945 |
| 22 Nov 2006 | CNY | 4.58 | 4.71 | 4.55 | 4.69 | 4.69 | +0.11 (+2.40%) | 752,469 |
| 21 Nov 2006 | CNY | 4.52 | 4.64 | 4.47 | 4.58 | 4.58 | +0.06 (+1.33%) | 651,965 |
| 20 Nov 2006 | CNY | 4.44 | 4.6 | 4.41 | 4.52 | 4.52 | +0.1 (+2.26%) | 791,358 |
| 17 Nov 2006 | CNY | 4.4 | 4.46 | 4.37 | 4.42 | 4.42 | -0.01 (-0.23%) | 386,486 |
| 16 Nov 2006 | CNY | 4.58 | 4.58 | 4.4 | 4.43 | 4.43 | -0.15 (-3.28%) | 492,950 |
| 15 Nov 2006 | CNY | 4.52 | 4.62 | 4.46 | 4.58 | 4.58 | +0.02 (+0.44%) | 332,617 |
| 14 Nov 2006 | CNY | 4.39 | 4.58 | 4.27 | 4.56 | 4.56 | +0.16 (+3.64%) | 598,509 |
| 13 Nov 2006 | CNY | 4.66 | 4.71 | 4.32 | 4.4 | 4.4 | -0.27 (-5.78%) | 638,282 |
| 10 Nov 2006 | CNY | 4.9 | 4.9 | 4.65 | 4.67 | 4.67 | -0.18 (-3.71%) | 427,850 |
| 9 Nov 2006 | CNY | 4.82 | 4.88 | 4.8 | 4.85 | 4.85 | -0.01 (-0.21%) | 269,195 |
| 8 Nov 2006 | CNY | 4.89 | 4.93 | 4.78 | 4.86 | 4.86 | -0.03 (-0.61%) | 275,940 |
| 7 Nov 2006 | CNY | 4.93 | 4.95 | 4.71 | 4.89 | 4.89 | -0.02 (-0.41%) | 398,779 |
| 6 Nov 2006 | CNY | 5.02 | 5.02 | 4.89 | 4.91 | 4.91 | -0.11 (-2.19%) | 447,355 |
| 3 Nov 2006 | CNY | 5.05 | 5.09 | 4.97 | 5.02 | 5.02 | -0.07 (-1.38%) | 351,199 |
| 2 Nov 2006 | CNY | 4.98 | 5.1 | 4.97 | 5.09 | 5.09 | +0.13 (+2.62%) | 399,804 |
| 1 Nov 2006 | CNY | 4.96 | 5.05 | 4.92 | 4.96 | 4.96 | 0.0 (0.0%) | 336,659 |
| 31 Oct 2006 | CNY | 4.84 | 4.99 | 4.82 | 4.96 | 4.96 | +0.11 (+2.27%) | 326,189 |
| 30 Oct 2006 | CNY | 4.97 | 4.97 | 4.68 | 4.85 | 4.85 | -0.12 (-2.41%) | 431,374 |
| 27 Oct 2006 | CNY | 5.06 | 5.11 | 4.88 | 4.97 | 4.97 | -0.09 (-1.78%) | 494,641 |
| 26 Oct 2006 | CNY | 5.12 | 5.12 | 5.04 | 5.06 | 5.06 | -0.06 (-1.17%) | 465,962 |
