| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2007 | CNY | 4.4257 | 4.6341 | 4.4085 | 4.4751 | 4.4751 | +0.09 (+2.06%) | 81,326,226 |
| 6 Feb 2007 | CNY | 4.2581 | 4.3935 | 4.2345 | 4.3849 | 4.3849 | +0.153 (+3.61%) | 52,419,648 |
| 5 Feb 2007 | CNY | 4.2946 | 4.3978 | 4.1485 | 4.2323 | 4.2323 | -0.211 (-4.74%) | 97,325,193 |
| 2 Feb 2007 | CNY | 4.7265 | 4.7436 | 4.4257 | 4.4429 | 4.4429 | -0.284 (-6.00%) | 99,651,955 |
| 1 Feb 2007 | CNY | 4.5976 | 4.8231 | 4.5782 | 4.7265 | 4.7265 | +0.09 (+1.95%) | 105,111,185 |
| 31 Jan 2007 | CNY | 5.0058 | 5.0874 | 4.6212 | 4.6362 | 4.6362 | -0.4 (-7.94%) | 140,560,822 |
| 30 Jan 2007 | CNY | 5.0659 | 5.1991 | 4.9843 | 5.0358 | 5.0358 | -0.146 (-2.82%) | 145,158,453 |
| 29 Jan 2007 | CNY | 4.8446 | 5.1905 | 4.7909 | 5.1819 | 5.1819 | +0.455 (+9.64%) | 179,104,247 |
| 26 Jan 2007 | CNY | 4.3612 | 4.7909 | 4.3612 | 4.7265 | 4.7265 | +0.327 (+7.42%) | 189,459,647 |
| 25 Jan 2007 | CNY | 4.619 | 4.6233 | 4.3935 | 4.3999 | 4.3999 | -0.256 (-5.49%) | 113,502,746 |
| 24 Jan 2007 | CNY | 4.6921 | 4.8339 | 4.6298 | 4.6556 | 4.6556 | -0.049 (-1.05%) | 119,475,751 |
| 23 Jan 2007 | CNY | 4.5718 | 4.8446 | 4.271 | 4.705 | 4.705 | +0.14 (+3.06%) | 179,747,450 |
| 22 Jan 2007 | CNY | 4.3806 | 4.5761 | 4.3806 | 4.5653 | 4.5653 | +0.258 (+5.98%) | 179,962,518 |
| 19 Jan 2007 | CNY | 3.953 | 4.3376 | 3.9487 | 4.3075 | 4.3075 | +0.354 (+8.97%) | 227,239,407 |
| 18 Jan 2007 | CNY | 3.8241 | 3.9702 | 3.7919 | 3.953 | 3.953 | +0.122 (+3.20%) | 87,305,608 |
| 17 Jan 2007 | CNY | 4.054 | 4.0605 | 3.7855 | 3.8306 | 3.8306 | -0.213 (-5.26%) | 127,386,469 |
| 16 Jan 2007 | CNY | 3.9337 | 4.0819 | 3.8843 | 4.0433 | 4.0433 | +0.17 (+4.38%) | 128,359,207 |
| 15 Jan 2007 | CNY | 3.7253 | 3.9036 | 3.6866 | 3.8735 | 3.8735 | +0.137 (+3.68%) | 89,873,257 |
| 12 Jan 2007 | CNY | 3.9101 | 3.9831 | 3.7189 | 3.7361 | 3.7361 | -0.185 (-4.71%) | 113,322,029 |
| 11 Jan 2007 | CNY | 4.1571 | 4.1829 | 3.9101 | 3.9208 | 3.9208 | -0.176 (-4.30%) | 124,940,971 |
| 10 Jan 2007 | CNY | 3.865 | 4.14 | 3.8456 | 4.097 | 4.097 | +0.168 (+4.27%) | 164,728,691 |
| 9 Jan 2007 | CNY | 3.7941 | 4.0003 | 3.721 | 3.9294 | 3.9294 | +0.122 (+3.22%) | 141,808,976 |
| 8 Jan 2007 | CNY | 3.5878 | 3.8155 | 3.5663 | 3.807 | 3.807 | +0.114 (+3.08%) | 112,430,031 |
| 5 Jan 2007 | CNY | 3.6093 | 3.7189 | 3.5556 | 3.6931 | 3.6931 | +0.088 (+2.44%) | 64,130,143 |
| 4 Jan 2007 | CNY | 3.7253 | 3.7275 | 3.5986 | 3.605 | 3.605 | -0.118 (-3.17%) | 144,092,599 |
| 29 Dec 2006 | CNY | 3.6909 | 3.7812 | 3.6759 | 3.7232 | 3.7232 | +0.069 (+1.88%) | 64,325,131 |
| 28 Dec 2006 | CNY | 3.7189 | 3.7812 | 3.6351 | 3.6544 | 3.6544 | -0.052 (-1.39%) | 49,381,610 |
| 27 Dec 2006 | CNY | 3.6372 | 3.7339 | 3.6308 | 3.706 | 3.706 | +0.077 (+2.13%) | 66,829,914 |
| 26 Dec 2006 | CNY | 3.7597 | 3.822 | 3.6114 | 3.6286 | 3.6286 | -0.122 (-3.27%) | 68,319,933 |
| 25 Dec 2006 | CNY | 3.7575 | 3.8542 | 3.7339 | 3.7511 | 3.7511 | 0.0 (0.0%) | 51,603,302 |
