| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2007 | CNY | 8.848 | 9.6514 | 8.7336 | 9.4055 | 9.4055 | +0.564 (+6.38%) | 87,889,275 |
| 17 Jan 2007 | CNY | 9.0727 | 9.113 | 8.458 | 8.8417 | 8.8417 | -0.254 (-2.80%) | 53,682,334 |
| 16 Jan 2007 | CNY | 8.6594 | 9.3271 | 8.5958 | 9.096 | 9.096 | +0.449 (+5.20%) | 64,453,443 |
| 15 Jan 2007 | CNY | 8.2672 | 8.6827 | 8.2248 | 8.6466 | 8.6466 | +0.337 (+4.06%) | 38,668,185 |
| 12 Jan 2007 | CNY | 8.6912 | 8.8607 | 8.1612 | 8.3096 | 8.3096 | -0.456 (-5.20%) | 36,320,806 |
| 11 Jan 2007 | CNY | 8.8713 | 9.0515 | 8.6912 | 8.7654 | 8.7654 | -0.036 (-0.41%) | 43,854,001 |
| 10 Jan 2007 | CNY | 8.5216 | 8.9773 | 8.4368 | 8.8014 | 8.8014 | +0.28 (+3.28%) | 50,952,291 |
| 9 Jan 2007 | CNY | 8.4792 | 8.5555 | 8.316 | 8.5216 | 8.5216 | +0.042 (+0.50%) | 52,043,557 |
| 8 Jan 2007 | CNY | 8.2672 | 8.5322 | 8.2142 | 8.4792 | 8.4792 | +0.24 (+2.91%) | 54,444,843 |
| 5 Jan 2007 | CNY | 8.1294 | 8.2672 | 7.9916 | 8.2396 | 8.2396 | +0.104 (+1.28%) | 26,578,108 |
| 4 Jan 2007 | CNY | 8.3223 | 8.5364 | 8.1294 | 8.1358 | 8.1358 | -0.153 (-1.84%) | 56,564,756 |
| 29 Dec 2006 | CNY | 8.2248 | 8.3732 | 8.1103 | 8.2884 | 8.2884 | +0.25 (+3.11%) | 71,618,183 |
| 28 Dec 2006 | CNY | 7.9937 | 8.2672 | 7.928 | 8.0383 | 8.0383 | +0.174 (+2.21%) | 50,640,439 |
| 27 Dec 2006 | CNY | 7.6949 | 7.9916 | 7.6694 | 7.8644 | 7.8644 | +0.148 (+1.92%) | 61,665,234 |
| 26 Dec 2006 | CNY | 8.034 | 8.0764 | 7.644 | 7.7161 | 7.7161 | -0.318 (-3.96%) | 50,631,453 |
| 25 Dec 2006 | CNY | 8.1612 | 8.2778 | 7.8899 | 8.034 | 8.034 | -0.127 (-1.56%) | 55,742,955 |
| 22 Dec 2006 | CNY | 8.4749 | 8.5428 | 8.1209 | 8.1612 | 8.1612 | -0.316 (-3.73%) | 32,661,804 |
| 21 Dec 2006 | CNY | 8.5216 | 8.8756 | 8.4368 | 8.4771 | 8.4771 | -0.03 (-0.35%) | 42,560,701 |
| 20 Dec 2006 | CNY | 8.4156 | 8.5385 | 8.3223 | 8.5067 | 8.5067 | +0.157 (+1.88%) | 38,652,552 |
| 19 Dec 2006 | CNY | 8.458 | 8.6339 | 8.0997 | 8.3499 | 8.3499 | -0.04 (-0.48%) | 60,714,004 |
| 18 Dec 2006 | CNY | 8.4792 | 8.7336 | 8.3478 | 8.3901 | 8.3901 | -0.017 (-0.20%) | 40,718,069 |
| 15 Dec 2006 | CNY | 8.3414 | 8.4262 | 8.2142 | 8.4071 | 8.4071 | +0.129 (+1.56%) | 53,989,317 |
| 14 Dec 2006 | CNY | 8.2884 | 8.3711 | 8.157 | 8.2778 | 8.2778 | +0.032 (+0.39%) | 29,005,472 |
| 13 Dec 2006 | CNY | 8.67 | 8.67 | 8.1612 | 8.246 | 8.246 | -0.422 (-4.87%) | 53,397,816 |
| 12 Dec 2006 | CNY | 9.0049 | 9.007 | 8.458 | 8.6678 | 8.6678 | -0.415 (-4.57%) | 41,222,670 |
| 11 Dec 2006 | CNY | 8.5513 | 9.0833 | 8.4537 | 9.0833 | 9.0833 | +0.498 (+5.80%) | 22,769,894 |
| 8 Dec 2006 | CNY | 8.901 | 8.9455 | 8.5173 | 8.5852 | 8.5852 | -0.424 (-4.71%) | 31,538,728 |
| 7 Dec 2006 | CNY | 9.4119 | 9.6133 | 8.9137 | 9.0091 | 9.0091 | -0.314 (-3.37%) | 40,755,318 |
| 6 Dec 2006 | CNY | 8.8713 | 9.4755 | 8.6996 | 9.3229 | 9.3229 | +0.543 (+6.18%) | 45,738,175 |
| 5 Dec 2006 | CNY | 8.3859 | 8.8968 | 8.3732 | 8.7802 | 8.7802 | +0.407 (+4.86%) | 29,104,354 |
