| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2006 | CNY | 5.1 | 5.2533 | 5.0067 | 5.1033 | 5.1033 | -0.03 (-0.58%) | 28,741,548 |
| 20 Dec 2006 | CNY | 5.0433 | 5.3333 | 4.9333 | 5.1333 | 5.1333 | +0.053 (+1.05%) | 44,513,994 |
| 19 Dec 2006 | CNY | 5.1333 | 5.1833 | 4.9333 | 5.08 | 5.08 | -0.01 (-0.20%) | 30,427,296 |
| 18 Dec 2006 | CNY | 5.0367 | 5.1333 | 4.97 | 5.09 | 5.09 | +0.063 (+1.26%) | 34,834,434 |
| 15 Dec 2006 | CNY | 4.8667 | 5.1 | 4.86 | 5.0267 | 5.0267 | +0.167 (+3.43%) | 27,923,271 |
| 14 Dec 2006 | CNY | 4.6667 | 4.8667 | 4.6167 | 4.86 | 4.86 | +0.243 (+5.27%) | 24,039,555 |
| 13 Dec 2006 | CNY | 4.6667 | 4.7 | 4.51 | 4.6167 | 4.6167 | -0.05 (-1.07%) | 19,386,693 |
| 12 Dec 2006 | CNY | 4.6767 | 4.8333 | 4.6033 | 4.6667 | 4.6667 | +0.017 (+0.36%) | 21,751,986 |
| 11 Dec 2006 | CNY | 4.5133 | 4.66 | 4.5133 | 4.65 | 4.65 | +0.137 (+3.03%) | 16,870,755 |
| 8 Dec 2006 | CNY | 4.7333 | 4.7533 | 4.5 | 4.5133 | 4.5133 | -0.24 (-5.05%) | 24,636,204 |
| 7 Dec 2006 | CNY | 4.8667 | 4.8967 | 4.7433 | 4.7533 | 4.7533 | -0.133 (-2.73%) | 25,700,049 |
| 6 Dec 2006 | CNY | 5.1033 | 5.1633 | 4.7367 | 4.8867 | 4.8867 | -0.28 (-5.42%) | 27,428,853 |
| 5 Dec 2006 | CNY | 5.2333 | 5.2933 | 5.0867 | 5.1667 | 5.1667 | -0.05 (-0.96%) | 22,357,194 |
| 4 Dec 2006 | CNY | 4.9867 | 5.2233 | 4.9833 | 5.2167 | 5.2167 | +0.2 (+3.99%) | 22,551,711 |
| 1 Dec 2006 | CNY | 5 | 5.0667 | 4.9533 | 5.0167 | 5.0167 | +0.03 (+0.60%) | 24,455,214 |
| 30 Nov 2006 | CNY | 4.9833 | 5.09 | 4.9333 | 4.9867 | 4.9867 | +0.027 (+0.54%) | 21,258,795 |
| 29 Nov 2006 | CNY | 4.7333 | 4.9933 | 4.6433 | 4.96 | 4.96 | +0.147 (+3.05%) | 20,736,111 |
| 28 Nov 2006 | CNY | 4.9333 | 4.95 | 4.8033 | 4.8133 | 4.8133 | -0.11 (-2.23%) | 16,136,445 |
| 27 Nov 2006 | CNY | 4.8033 | 4.9967 | 4.7633 | 4.9233 | 4.9233 | +0.167 (+3.50%) | 29,388,342 |
| 24 Nov 2006 | CNY | 4.6367 | 4.8167 | 4.6033 | 4.7567 | 4.7567 | +0.133 (+2.89%) | 16,810,905 |
| 23 Nov 2006 | CNY | 4.56 | 4.7167 | 4.5333 | 4.6233 | 4.6233 | +0.047 (+1.02%) | 19,052,946 |
| 22 Nov 2006 | CNY | 4.6767 | 4.79 | 4.5667 | 4.5767 | 4.5767 | +0.03 (+0.66%) | 41,116,161 |
| 17 Nov 2006 | CNY | 4.3033 | 4.55 | 4.3033 | 4.5467 | 4.5467 | +0.213 (+4.92%) | 23,268,447 |
| 16 Nov 2006 | CNY | 4.4 | 4.4333 | 4.28 | 4.3333 | 4.3333 | -0.053 (-1.22%) | 18,463,971 |
| 15 Nov 2006 | CNY | 4.3333 | 4.4567 | 4.3267 | 4.3867 | 4.3867 | +0.057 (+1.31%) | 12,850,554 |
| 14 Nov 2006 | CNY | 4.3333 | 4.35 | 4.24 | 4.33 | 4.33 | +0.033 (+0.78%) | 11,252,316 |
| 13 Nov 2006 | CNY | 4.5 | 4.56 | 4.2333 | 4.2967 | 4.2967 | -0.263 (-5.77%) | 19,600,887 |
| 10 Nov 2006 | CNY | 4.6667 | 4.6767 | 4.5267 | 4.56 | 4.56 | -0.09 (-1.94%) | 12,509,526 |
| 9 Nov 2006 | CNY | 4.5933 | 4.69 | 4.5533 | 4.65 | 4.65 | +0.08 (+1.75%) | 13,117,143 |
| 8 Nov 2006 | CNY | 4.5167 | 4.7 | 4.47 | 4.57 | 4.57 | +0.02 (+0.44%) | 20,744,112 |
