| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Feb 2007 | CNY | 3.2372 | 3.4191 | 3.2372 | 3.3009 | 3.3009 | -0.082 (-2.42%) | 6,558,443 |
| 31 Jan 2007 | CNY | 3.701 | 3.701 | 3.3463 | 3.3827 | 3.3827 | -0.336 (-9.05%) | 9,256,229 |
| 30 Jan 2007 | CNY | 3.7373 | 3.801 | 3.6464 | 3.7191 | 3.7191 | -0.018 (-0.49%) | 8,108,349 |
| 29 Jan 2007 | CNY | 3.7737 | 4.0192 | 3.6009 | 3.7373 | 3.7373 | -0.082 (-2.14%) | 15,270,819 |
| 26 Jan 2007 | CNY | 3.3918 | 3.8374 | 3.1463 | 3.8192 | 3.8192 | +0.327 (+9.38%) | 19,005,571 |
| 25 Jan 2007 | CNY | 3.6555 | 3.8919 | 3.4645 | 3.4918 | 3.4918 | -0.127 (-3.52%) | 17,484,192 |
| 24 Jan 2007 | CNY | 3.3009 | 3.6191 | 3.2918 | 3.6191 | 3.6191 | +0.327 (+9.94%) | 13,880,717 |
| 23 Jan 2007 | CNY | 3.2736 | 3.3645 | 3.1463 | 3.2918 | 3.2918 | +0.036 (+1.12%) | 13,265,694 |
| 22 Jan 2007 | CNY | 3.0826 | 3.319 | 3.0371 | 3.2554 | 3.2554 | +0.173 (+5.61%) | 11,762,298 |
| 19 Jan 2007 | CNY | 2.9735 | 3.119 | 2.9098 | 3.0826 | 3.0826 | +0.109 (+3.67%) | 10,491,947 |
| 18 Jan 2007 | CNY | 2.8917 | 3.0371 | 2.8189 | 2.9735 | 2.9735 | +0.1 (+3.48%) | 7,522,249 |
| 17 Jan 2007 | CNY | 3.0553 | 3.0917 | 2.8553 | 2.8735 | 2.8735 | -0.191 (-6.23%) | 9,971,809 |
| 16 Jan 2007 | CNY | 2.8735 | 3.119 | 2.8189 | 3.0644 | 3.0644 | +0.191 (+6.64%) | 11,578,963 |
| 15 Jan 2007 | CNY | 2.7734 | 2.9098 | 2.6189 | 2.8735 | 2.8735 | +0.055 (+1.94%) | 12,765,634 |
| 12 Jan 2007 | CNY | 2.7098 | 2.9735 | 2.7098 | 2.8189 | 2.8189 | +0.118 (+4.38%) | 24,015,758 |
| 11 Jan 2007 | CNY | 2.4552 | 2.7007 | 2.4097 | 2.7007 | 2.7007 | +0.245 (+10.00%) | 18,215,340 |
| 10 Jan 2007 | CNY | 2.3915 | 2.4552 | 2.3733 | 2.4552 | 2.4552 | +0.055 (+2.27%) | 9,596,200 |
| 9 Jan 2007 | CNY | 2.3915 | 2.4188 | 2.3642 | 2.4006 | 2.4006 | +0.009 (+0.38%) | 8,308,539 |
| 8 Jan 2007 | CNY | 2.337 | 2.4188 | 2.3006 | 2.3915 | 2.3915 | +0.054 (+2.33%) | 10,298,137 |
| 5 Jan 2007 | CNY | 2.2369 | 2.337 | 2.2006 | 2.337 | 2.337 | +0.1 (+4.47%) | 5,159,464 |
| 4 Jan 2007 | CNY | 2.2915 | 2.3006 | 2.2188 | 2.2369 | 2.2369 | -0.018 (-0.81%) | 4,851,342 |
| 29 Dec 2006 | CNY | 2.2278 | 2.2642 | 2.2097 | 2.2551 | 2.2551 | +0.036 (+1.64%) | 4,944,974 |
| 28 Dec 2006 | CNY | 2.2733 | 2.2824 | 2.1824 | 2.2188 | 2.2188 | -0.054 (-2.40%) | 5,336,905 |
| 27 Dec 2006 | CNY | 2.2824 | 2.3097 | 2.2188 | 2.2733 | 2.2733 | -0.009 (-0.40%) | 4,669,745 |
| 26 Dec 2006 | CNY | 2.3279 | 2.3461 | 2.2642 | 2.2824 | 2.2824 | -0.036 (-1.57%) | 4,425,707 |
| 25 Dec 2006 | CNY | 2.3188 | 2.3915 | 2.3006 | 2.3188 | 2.3188 | -0.009 (-0.39%) | 6,688,633 |
| 22 Dec 2006 | CNY | 2.3642 | 2.3915 | 2.3188 | 2.3279 | 2.3279 | -0.073 (-3.03%) | 5,099,225 |
| 21 Dec 2006 | CNY | 2.337 | 2.5006 | 2.2551 | 2.4006 | 2.4006 | +0.027 (+1.15%) | 16,238,694 |
| 20 Dec 2006 | CNY | 2.1824 | 2.6007 | 2.0914 | 2.3733 | 2.3733 | +1.142 (+92.68%) | 27,997,816 |
| 20 Dec 2006 |
|
|||||||
| 1 Dec 2006 | CNY | 2.0233 | 2.0833 | 1.9742 | 1.9796 | 1.9796 | -0.049 (-2.42%) | 14,109,593 |
