| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2006 | CNY | 1.9111 | 1.9557 | 1.8602 | 1.9302 | 1.9302 | +0.019 (+1.00%) | 39,414,265 |
| 15 Dec 2006 | CNY | 1.8602 | 2.0131 | 1.8028 | 1.9111 | 1.9111 | +0.076 (+4.16%) | 83,567,535 |
| 14 Dec 2006 | CNY | 1.7137 | 1.8347 | 1.7073 | 1.8347 | 1.8347 | +0.166 (+9.92%) | 92,889,893 |
| 13 Dec 2006 | CNY | 1.6181 | 1.6818 | 1.5799 | 1.6691 | 1.6691 | +0.038 (+2.35%) | 21,492,396 |
| 12 Dec 2006 | CNY | 1.5608 | 1.6499 | 1.5225 | 1.6308 | 1.6308 | +0.064 (+4.06%) | 20,197,979 |
| 11 Dec 2006 | CNY | 1.5162 | 1.5735 | 1.5034 | 1.5671 | 1.5671 | +0.051 (+3.36%) | 8,818,656 |
| 8 Dec 2006 | CNY | 1.6054 | 1.6436 | 1.5098 | 1.5162 | 1.5162 | -0.121 (-7.39%) | 22,686,094 |
| 7 Dec 2006 | CNY | 1.6627 | 1.7073 | 1.6308 | 1.6372 | 1.6372 | -0.051 (-3.02%) | 23,201,652 |
| 6 Dec 2006 | CNY | 1.6117 | 1.72 | 1.5926 | 1.6882 | 1.6882 | +0.076 (+4.75%) | 48,219,258 |
| 5 Dec 2006 | CNY | 1.6308 | 1.6372 | 1.5926 | 1.6117 | 1.6117 | -0.025 (-1.56%) | 17,511,923 |
| 4 Dec 2006 | CNY | 1.5608 | 1.6436 | 1.5417 | 1.6372 | 1.6372 | +0.064 (+4.05%) | 30,441,453 |
| 1 Dec 2006 | CNY | 1.6181 | 1.6245 | 1.5608 | 1.5735 | 1.5735 | -0.045 (-2.76%) | 23,719,373 |
| 30 Nov 2006 | CNY | 1.6245 | 1.6436 | 1.5926 | 1.6181 | 1.6181 | -0.006 (-0.39%) | 27,868,774 |
| 29 Nov 2006 | CNY | 1.599 | 1.72 | 1.5735 | 1.6245 | 1.6245 | +0.057 (+3.66%) | 73,986,899 |
| 28 Nov 2006 | CNY | 1.4525 | 1.5671 | 1.4525 | 1.5671 | 1.5671 | +0.14 (+9.82%) | 33,089,052 |
| 27 Nov 2006 | CNY | 1.4142 | 1.4334 | 1.4015 | 1.427 | 1.427 | 0.0 (0.0%) | 10,186,632 |
| 24 Nov 2006 | CNY | 1.3888 | 1.427 | 1.376 | 1.427 | 1.427 | +0.045 (+3.23%) | 21,700,597 |
| 23 Nov 2006 | CNY | 1.3888 | 1.4142 | 1.3633 | 1.3824 | 1.3824 | -0.006 (-0.46%) | 7,606,897 |
| 22 Nov 2006 | CNY | 1.3442 | 1.3888 | 1.3378 | 1.3888 | 1.3888 | +0.051 (+3.81%) | 8,898,129 |
| 21 Nov 2006 | CNY | 1.3442 | 1.3505 | 1.3059 | 1.3378 | 1.3378 | -0.006 (-0.48%) | 7,353,154 |
| 20 Nov 2006 | CNY | 1.3888 | 1.3888 | 1.3314 | 1.3442 | 1.3442 | -0.045 (-3.21%) | 13,393,088 |
| 17 Nov 2006 | CNY | 1.3696 | 1.3951 | 1.3569 | 1.3888 | 1.3888 | +0.019 (+1.40%) | 3,861,545 |
| 16 Nov 2006 | CNY | 1.4334 | 1.4334 | 1.3696 | 1.3696 | 1.3696 | -0.051 (-3.59%) | 4,630,723 |
| 15 Nov 2006 | CNY | 1.3951 | 1.427 | 1.376 | 1.4206 | 1.4206 | +0.032 (+2.29%) | 4,262,361 |
| 14 Nov 2006 | CNY | 1.3696 | 1.3951 | 1.3505 | 1.3888 | 1.3888 | +0.019 (+1.40%) | 4,174,574 |
| 13 Nov 2006 | CNY | 1.4461 | 1.4652 | 1.3569 | 1.3696 | 1.3696 | -0.096 (-6.52%) | 7,753,999 |
| 10 Nov 2006 | CNY | 1.5034 | 1.5162 | 1.4461 | 1.4652 | 1.4652 | -0.051 (-3.36%) | 6,619,317 |
| 9 Nov 2006 | CNY | 1.4843 | 1.5289 | 1.4779 | 1.5162 | 1.5162 | +0.025 (+1.71%) | 6,239,406 |
| 8 Nov 2006 | CNY | 1.5034 | 1.5034 | 1.4779 | 1.4907 | 1.4907 | -0.013 (-0.84%) | 3,269,549 |
| 7 Nov 2006 | CNY | 1.5225 | 1.5225 | 1.4652 | 1.5034 | 1.5034 | 0.0 (0.0%) | 5,133,160 |
