| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jan 2007 | CNY | 1.6638 | 1.7265 | 1.6439 | 1.6752 | 1.6752 | +0.014 (+0.85%) | 10,678,715 |
| 29 Jan 2007 | CNY | 1.6382 | 1.6781 | 1.6296 | 1.661 | 1.661 | +0.02 (+1.22%) | 11,433,165 |
| 26 Jan 2007 | CNY | 1.6923 | 1.6952 | 1.5328 | 1.641 | 1.641 | -0.06 (-3.52%) | 13,626,701 |
| 25 Jan 2007 | CNY | 1.6781 | 1.7863 | 1.6553 | 1.7009 | 1.7009 | -0.003 (-0.16%) | 20,728,757 |
| 24 Jan 2007 | CNY | 1.6524 | 1.718 | 1.641 | 1.7037 | 1.7037 | +0.031 (+1.87%) | 15,021,136 |
| 23 Jan 2007 | CNY | 1.718 | 1.7237 | 1.6239 | 1.6724 | 1.6724 | -0.046 (-2.65%) | 13,926,079 |
| 22 Jan 2007 | CNY | 1.661 | 1.7379 | 1.6439 | 1.718 | 1.718 | +0.06 (+3.61%) | 14,409,146 |
| 19 Jan 2007 | CNY | 1.641 | 1.6809 | 1.6325 | 1.6581 | 1.6581 | +0.009 (+0.52%) | 10,661,930 |
| 18 Jan 2007 | CNY | 1.6667 | 1.6866 | 1.5755 | 1.6496 | 1.6496 | -0.037 (-2.19%) | 13,209,635 |
| 17 Jan 2007 | CNY | 1.7265 | 1.8234 | 1.6809 | 1.6866 | 1.6866 | -0.048 (-2.79%) | 30,360,913 |
| 16 Jan 2007 | CNY | 1.6296 | 1.8177 | 1.6097 | 1.735 | 1.735 | +0.083 (+5.00%) | 35,207,953 |
| 15 Jan 2007 | CNY | 1.5897 | 1.7037 | 1.5442 | 1.6524 | 1.6524 | +0.06 (+3.75%) | 21,014,657 |
| 12 Jan 2007 | CNY | 1.5385 | 1.6154 | 1.4957 | 1.5926 | 1.5926 | +0.04 (+2.57%) | 26,204,740 |
| 11 Jan 2007 | CNY | 1.4729 | 1.6211 | 1.4416 | 1.5527 | 1.5527 | +0.08 (+5.42%) | 20,250,453 |
| 10 Jan 2007 | CNY | 1.4217 | 1.4758 | 1.3875 | 1.4729 | 1.4729 | +0.066 (+4.65%) | 13,468,849 |
| 9 Jan 2007 | CNY | 1.4188 | 1.4188 | 1.3818 | 1.4074 | 1.4074 | -0.006 (-0.40%) | 8,706,428 |
| 8 Jan 2007 | CNY | 1.3932 | 1.4188 | 1.359 | 1.4131 | 1.4131 | +0.04 (+2.91%) | 12,141,023 |
| 5 Jan 2007 | CNY | 1.3219 | 1.3789 | 1.302 | 1.3732 | 1.3732 | +0.063 (+4.78%) | 7,890,651 |
| 4 Jan 2007 | CNY | 1.3333 | 1.3362 | 1.2935 | 1.3105 | 1.3105 | -0.014 (-1.08%) | 6,220,134 |
| 29 Dec 2006 | CNY | 1.3561 | 1.3561 | 1.3162 | 1.3248 | 1.3248 | -0.043 (-3.12%) | 4,666,832 |
| 28 Dec 2006 | CNY | 1.3248 | 1.3818 | 1.3219 | 1.3675 | 1.3675 | +0.029 (+2.13%) | 8,784,034 |
| 27 Dec 2006 | CNY | 1.3276 | 1.3419 | 1.302 | 1.339 | 1.339 | +0.011 (+0.86%) | 4,409,195 |
| 26 Dec 2006 | CNY | 1.3362 | 1.3533 | 1.3162 | 1.3276 | 1.3276 | -0.014 (-1.07%) | 5,423,480 |
| 25 Dec 2006 | CNY | 1.3105 | 1.3618 | 1.3105 | 1.3419 | 1.3419 | +0.026 (+1.95%) | 5,547,684 |
| 22 Dec 2006 | CNY | 1.3134 | 1.3362 | 1.302 | 1.3162 | 1.3162 | -0.006 (-0.43%) | 3,373,555 |
| 21 Dec 2006 | CNY | 1.3362 | 1.3761 | 1.3191 | 1.3219 | 1.3219 | -0.011 (-0.86%) | 8,861,303 |
| 20 Dec 2006 | CNY | 1.2991 | 1.3333 | 1.2821 | 1.3333 | 1.3333 | +0.029 (+2.18%) | 7,409,339 |
| 19 Dec 2006 | CNY | 1.2821 | 1.3048 | 1.2678 | 1.3048 | 1.3048 | +0.017 (+1.32%) | 4,298,423 |
| 18 Dec 2006 | CNY | 1.2792 | 1.3048 | 1.2735 | 1.2878 | 1.2878 | +0.009 (+0.67%) | 4,049,016 |
| 15 Dec 2006 | CNY | 1.2678 | 1.2935 | 1.2678 | 1.2792 | 1.2792 | +0.006 (+0.45%) | 3,426,430 |
