| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2006 | CNY | 4.68 | 4.95 | 4.68 | 4.76 | 4.76 | +0.12 (+2.59%) | 54,137,289 |
| 4 Dec 2006 | CNY | 4.53 | 4.67 | 4.47 | 4.64 | 4.64 | +0.1 (+2.20%) | 52,944,847 |
| 1 Dec 2006 | CNY | 4.53 | 4.68 | 4.43 | 4.54 | 4.54 | +0.02 (+0.44%) | 57,239,041 |
| 30 Nov 2006 | CNY | 4.42 | 4.56 | 4.38 | 4.52 | 4.52 | +0.1 (+2.26%) | 54,522,941 |
| 29 Nov 2006 | CNY | 4.28 | 4.44 | 4.21 | 4.42 | 4.42 | +0.08 (+1.84%) | 55,650,143 |
| 28 Nov 2006 | CNY | 4.41 | 4.41 | 4.28 | 4.34 | 4.34 | -0.08 (-1.81%) | 28,957,527 |
| 27 Nov 2006 | CNY | 4.36 | 4.45 | 4.32 | 4.42 | 4.42 | +0.04 (+0.91%) | 32,425,951 |
| 24 Nov 2006 | CNY | 4.45 | 4.47 | 4.25 | 4.38 | 4.38 | -0.07 (-1.57%) | 57,769,266 |
| 23 Nov 2006 | CNY | 4.55 | 4.6 | 4.4 | 4.45 | 4.45 | -0.05 (-1.11%) | 48,810,496 |
| 22 Nov 2006 | CNY | 4.6 | 4.66 | 4.48 | 4.5 | 4.5 | -0.22 (-4.66%) | 56,245,824 |
| 21 Nov 2006 | CNY | 4.76 | 4.77 | 4.56 | 4.72 | 4.72 | -0.06 (-1.26%) | 47,463,207 |
| 20 Nov 2006 | CNY | 4.54 | 4.8 | 4.51 | 4.78 | 4.78 | +0.27 (+5.99%) | 55,436,140 |
| 17 Nov 2006 | CNY | 4.45 | 4.67 | 4.41 | 4.51 | 4.51 | +0.18 (+4.16%) | 66,656,090 |
| 16 Nov 2006 | CNY | 4.42 | 4.51 | 4.29 | 4.33 | 4.33 | -0.11 (-2.48%) | 41,155,213 |
| 15 Nov 2006 | CNY | 4.28 | 4.62 | 4.23 | 4.44 | 4.44 | +0.15 (+3.50%) | 47,206,317 |
| 14 Nov 2006 | CNY | 4.2 | 4.3 | 4.11 | 4.29 | 4.29 | +0.14 (+3.37%) | 27,336,358 |
| 13 Nov 2006 | CNY | 4.15 | 4.3 | 4.05 | 4.15 | 4.15 | +0.01 (+0.24%) | 24,610,231 |
| 10 Nov 2006 | CNY | 4.28 | 4.34 | 4.05 | 4.14 | 4.14 | -0.21 (-4.83%) | 34,708,924 |
| 9 Nov 2006 | CNY | 4.2 | 4.35 | 4.09 | 4.35 | 4.35 | +0.12 (+2.84%) | 42,546,591 |
| 8 Nov 2006 | CNY | 4.25 | 4.26 | 4.12 | 4.23 | 4.23 | -0.01 (-0.24%) | 25,325,481 |
| 7 Nov 2006 | CNY | 4.32 | 4.35 | 4.05 | 4.24 | 4.24 | -0.09 (-2.08%) | 26,859,622 |
| 6 Nov 2006 | CNY | 4.23 | 4.35 | 4.18 | 4.33 | 4.33 | +0.05 (+1.17%) | 18,402,256 |
| 3 Nov 2006 | CNY | 4.33 | 4.42 | 4.23 | 4.28 | 4.28 | -0.08 (-1.83%) | 16,068,022 |
| 2 Nov 2006 | CNY | 4.34 | 4.46 | 4.25 | 4.36 | 4.36 | +0.01 (+0.23%) | 20,128,693 |
| 1 Nov 2006 | CNY | 4.26 | 4.48 | 4.18 | 4.35 | 4.35 | +0.15 (+3.57%) | 44,777,852 |
| 31 Oct 2006 | CNY | 3.87 | 4.2 | 3.87 | 4.2 | 4.2 | +0.38 (+9.95%) | 56,379,651 |
| 30 Oct 2006 | CNY | 3.84 | 3.86 | 3.72 | 3.82 | 3.82 | +0.04 (+1.06%) | 24,489,951 |
| 27 Oct 2006 | CNY | 3.9 | 3.96 | 3.75 | 3.78 | 3.78 | -0.1 (-2.58%) | 23,419,996 |
| 26 Oct 2006 | CNY | 3.66 | 3.98 | 3.63 | 3.88 | 3.88 | +0.15 (+4.02%) | 42,387,362 |
| 25 Oct 2006 | CNY | 3.68 | 3.78 | 3.67 | 3.73 | 3.73 | +0.01 (+0.27%) | 19,426,985 |
