| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2006 | CNY | 5.8 | 5.97 | 5.79 | 5.84 | 5.84 | +0.04 (+0.69%) | 3,321,066 |
| 28 Dec 2006 | CNY | 6.1 | 6.13 | 5.78 | 5.8 | 5.8 | -0.27 (-4.45%) | 4,022,106 |
| 27 Dec 2006 | CNY | 6.2 | 6.24 | 6.05 | 6.07 | 6.07 | -0.08 (-1.30%) | 3,713,796 |
| 26 Dec 2006 | CNY | 6.1 | 6.18 | 5.93 | 6.15 | 6.15 | +0.02 (+0.33%) | 3,945,155 |
| 25 Dec 2006 | CNY | 6.14 | 6.38 | 6.08 | 6.13 | 6.13 | -0.17 (-2.70%) | 6,600,209 |
| 22 Dec 2006 | CNY | 6.22 | 6.4 | 6.17 | 6.3 | 6.3 | +0.13 (+2.11%) | 12,102,469 |
| 21 Dec 2006 | CNY | 6.1 | 6.22 | 5.96 | 6.17 | 6.17 | +0.09 (+1.48%) | 7,438,929 |
| 20 Dec 2006 | CNY | 6.06 | 6.09 | 5.93 | 6.08 | 6.08 | -0.02 (-0.33%) | 4,435,286 |
| 19 Dec 2006 | CNY | 5.85 | 6.17 | 5.77 | 6.1 | 6.1 | +0.26 (+4.45%) | 8,560,888 |
| 18 Dec 2006 | CNY | 5.85 | 5.9 | 5.74 | 5.84 | 5.84 | +0.03 (+0.52%) | 3,313,061 |
| 15 Dec 2006 | CNY | 5.85 | 5.89 | 5.74 | 5.81 | 5.81 | +0.1 (+1.75%) | 2,753,763 |
| 14 Dec 2006 | CNY | 5.75 | 5.75 | 5.6 | 5.71 | 5.71 | +0.06 (+1.06%) | 2,203,072 |
| 13 Dec 2006 | CNY | 5.67 | 5.77 | 5.55 | 5.65 | 5.65 | -0.02 (-0.35%) | 2,524,215 |
| 12 Dec 2006 | CNY | 5.7 | 5.75 | 5.58 | 5.67 | 5.67 | -0.05 (-0.87%) | 2,269,161 |
| 11 Dec 2006 | CNY | 5.61 | 5.73 | 5.6 | 5.72 | 5.72 | +0.14 (+2.51%) | 2,030,155 |
| 8 Dec 2006 | CNY | 5.86 | 5.95 | 5.5 | 5.58 | 5.58 | -0.42 (-7%) | 3,894,621 |
| 7 Dec 2006 | CNY | 5.83 | 6.31 | 5.76 | 6 | 6 | +0.15 (+2.56%) | 8,657,600 |
| 6 Dec 2006 | CNY | 6.04 | 6.14 | 5.67 | 5.85 | 5.85 | -0.2 (-3.31%) | 5,510,441 |
| 5 Dec 2006 | CNY | 6 | 6.12 | 5.9 | 6.05 | 6.05 | +0.04 (+0.67%) | 5,388,104 |
| 4 Dec 2006 | CNY | 5.85 | 6.05 | 5.85 | 6.01 | 6.01 | +0.26 (+4.52%) | 6,729,884 |
| 1 Dec 2006 | CNY | 5.78 | 5.84 | 5.69 | 5.75 | 5.75 | -0.03 (-0.52%) | 3,832,863 |
| 30 Nov 2006 | CNY | 5.77 | 5.83 | 5.73 | 5.78 | 5.78 | -0.01 (-0.17%) | 4,086,496 |
| 29 Nov 2006 | CNY | 5.6 | 5.82 | 5.51 | 5.79 | 5.79 | +0.13 (+2.30%) | 5,094,478 |
| 28 Nov 2006 | CNY | 5.77 | 5.77 | 5.6 | 5.66 | 5.66 | -0.05 (-0.88%) | 2,960,957 |
| 27 Nov 2006 | CNY | 5.6 | 5.72 | 5.59 | 5.71 | 5.71 | +0.08 (+1.42%) | 3,111,592 |
| 24 Nov 2006 | CNY | 5.52 | 5.67 | 5.42 | 5.63 | 5.63 | +0.12 (+2.18%) | 3,335,797 |
| 23 Nov 2006 | CNY | 5.48 | 5.54 | 5.44 | 5.51 | 5.51 | +0.01 (+0.18%) | 2,599,050 |
| 22 Nov 2006 | CNY | 5.42 | 5.58 | 5.3 | 5.5 | 5.5 | +0.08 (+1.48%) | 4,468,338 |
| 21 Nov 2006 | CNY | 5.44 | 5.52 | 5.3 | 5.42 | 5.42 | 0.0 (0.0%) | 6,444,759 |
| 20 Nov 2006 | CNY | 5.52 | 5.58 | 5.34 | 5.42 | 5.42 | -0.09 (-1.63%) | 3,243,882 |
