| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2007 | CNY | 2.0855 | 2.2051 | 2.0513 | 2.1812 | 2.1812 | +0.106 (+5.11%) | 15,692,598 |
| 17 Jan 2007 | CNY | 2.1368 | 2.2256 | 2.0171 | 2.0752 | 2.0752 | -0.062 (-2.88%) | 25,858,588 |
| 16 Jan 2007 | CNY | 2.0547 | 2.188 | 2.0274 | 2.1368 | 2.1368 | +0.109 (+5.40%) | 26,284,848 |
| 15 Jan 2007 | CNY | 1.9043 | 2.0342 | 1.9043 | 2.0274 | 2.0274 | +0.106 (+5.52%) | 15,910,367 |
| 12 Jan 2007 | CNY | 1.9727 | 2.0513 | 1.9145 | 1.9214 | 1.9214 | -0.092 (-4.58%) | 22,872,853 |
| 11 Jan 2007 | CNY | 1.9043 | 2.0821 | 1.9043 | 2.0137 | 2.0137 | +0.12 (+6.32%) | 58,146,861 |
| 10 Jan 2007 | CNY | 1.8496 | 1.9043 | 1.7744 | 1.894 | 1.894 | +0.044 (+2.40%) | 29,490,010 |
| 9 Jan 2007 | CNY | 1.8222 | 1.8633 | 1.8222 | 1.8496 | 1.8496 | +0.034 (+1.88%) | 14,299,005 |
| 8 Jan 2007 | CNY | 1.7641 | 1.8188 | 1.7573 | 1.8154 | 1.8154 | +0.044 (+2.51%) | 12,748,554 |
| 5 Jan 2007 | CNY | 1.7368 | 1.7709 | 1.7094 | 1.7709 | 1.7709 | +0.027 (+1.57%) | 9,984,355 |
| 4 Jan 2007 | CNY | 1.7197 | 1.7812 | 1.6821 | 1.7436 | 1.7436 | +0.034 (+2.00%) | 14,866,479 |
| 29 Dec 2006 | CNY | 1.7368 | 1.7436 | 1.6991 | 1.7094 | 1.7094 | -0.014 (-0.80%) | 19,930,756 |
| 28 Dec 2006 | CNY | 1.7778 | 1.7812 | 1.7094 | 1.7231 | 1.7231 | -0.051 (-2.89%) | 11,962,931 |
| 27 Dec 2006 | CNY | 1.788 | 1.8188 | 1.7573 | 1.7744 | 1.7744 | -0.014 (-0.76%) | 17,989,533 |
| 26 Dec 2006 | CNY | 1.8564 | 1.8564 | 1.7709 | 1.788 | 1.788 | -0.065 (-3.51%) | 11,000,933 |
| 25 Dec 2006 | CNY | 1.853 | 1.894 | 1.8188 | 1.853 | 1.853 | -0.021 (-1.09%) | 19,297,029 |
| 22 Dec 2006 | CNY | 1.894 | 1.9145 | 1.8598 | 1.8735 | 1.8735 | -0.027 (-1.44%) | 7,517,878 |
| 21 Dec 2006 | CNY | 1.9214 | 1.959 | 1.8803 | 1.9009 | 1.9009 | -0.024 (-1.24%) | 18,896,623 |
| 20 Dec 2006 | CNY | 1.8769 | 1.9521 | 1.8188 | 1.9248 | 1.9248 | +0.044 (+2.37%) | 19,239,532 |
| 19 Dec 2006 | CNY | 1.8701 | 1.8906 | 1.8051 | 1.8803 | 1.8803 | 0.0 (0.0%) | 14,578,837 |
| 18 Dec 2006 | CNY | 1.8017 | 1.8872 | 1.7778 | 1.8803 | 1.8803 | +0.079 (+4.36%) | 19,223,386 |
| 15 Dec 2006 | CNY | 1.812 | 1.8256 | 1.7573 | 1.8017 | 1.8017 | -0.007 (-0.38%) | 15,512,828 |
| 14 Dec 2006 | CNY | 1.8222 | 1.8462 | 1.7778 | 1.8086 | 1.8086 | -0.014 (-0.75%) | 14,620,267 |
| 13 Dec 2006 | CNY | 1.8222 | 1.8427 | 1.7812 | 1.8222 | 1.8222 | -0.007 (-0.38%) | 6,125,257 |
| 12 Dec 2006 | CNY | 1.8633 | 1.894 | 1.8017 | 1.8291 | 1.8291 | -0.048 (-2.55%) | 6,257,297 |
| 11 Dec 2006 | CNY | 1.747 | 1.8803 | 1.747 | 1.8769 | 1.8769 | +0.116 (+6.60%) | 7,528,973 |
| 8 Dec 2006 | CNY | 1.7778 | 1.8291 | 1.7539 | 1.7607 | 1.7607 | -0.061 (-3.38%) | 8,025,073 |
| 7 Dec 2006 | CNY | 1.9077 | 1.9282 | 1.8188 | 1.8222 | 1.8222 | -0.086 (-4.48%) | 11,044,761 |
| 6 Dec 2006 | CNY | 1.9043 | 1.9761 | 1.7915 | 1.9077 | 1.9077 | +0.007 (+0.36%) | 15,506,504 |
| 5 Dec 2006 | CNY | 1.9043 | 1.9419 | 1.8803 | 1.9009 | 1.9009 | +0.004 (+0.18%) | 13,847,406 |
