| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jan 2007 | CNY | 5.49 | 5.5 | 5.2 | 5.42 | 5.42 | -0.12 (-2.17%) | 8,706,879 |
| 25 Jan 2007 | CNY | 5.76 | 5.76 | 5.54 | 5.54 | 5.54 | -0.22 (-3.82%) | 8,004,230 |
| 24 Jan 2007 | CNY | 5.69 | 5.84 | 5.62 | 5.76 | 5.76 | +0.08 (+1.41%) | 7,562,739 |
| 23 Jan 2007 | CNY | 5.76 | 5.79 | 5.6 | 5.68 | 5.68 | -0.08 (-1.39%) | 8,018,816 |
| 22 Jan 2007 | CNY | 5.6 | 5.79 | 5.6 | 5.76 | 5.76 | +0.21 (+3.78%) | 9,455,087 |
| 19 Jan 2007 | CNY | 5.49 | 5.66 | 5.45 | 5.55 | 5.55 | +0.09 (+1.65%) | 8,030,425 |
| 18 Jan 2007 | CNY | 5.34 | 5.46 | 5.25 | 5.46 | 5.46 | +0.15 (+2.82%) | 8,111,439 |
| 17 Jan 2007 | CNY | 5.38 | 5.43 | 5.25 | 5.31 | 5.31 | -0.04 (-0.75%) | 10,376,447 |
| 16 Jan 2007 | CNY | 5.38 | 5.52 | 5.24 | 5.35 | 5.35 | +0.02 (+0.38%) | 8,898,840 |
| 15 Jan 2007 | CNY | 4.9 | 5.34 | 4.9 | 5.33 | 5.33 | +0.37 (+7.46%) | 8,725,681 |
| 12 Jan 2007 | CNY | 5.15 | 5.28 | 4.84 | 4.96 | 4.96 | -0.2 (-3.88%) | 9,925,161 |
| 11 Jan 2007 | CNY | 5.28 | 5.46 | 5.12 | 5.16 | 5.16 | -0.13 (-2.46%) | 9,948,891 |
| 10 Jan 2007 | CNY | 5.16 | 5.3 | 5.1 | 5.29 | 5.29 | +0.13 (+2.52%) | 8,180,270 |
| 9 Jan 2007 | CNY | 5.16 | 5.22 | 5.09 | 5.16 | 5.16 | +0.01 (+0.19%) | 7,917,656 |
| 8 Jan 2007 | CNY | 5 | 5.31 | 5 | 5.15 | 5.15 | +0.19 (+3.83%) | 11,014,170 |
| 5 Jan 2007 | CNY | 4.78 | 5.02 | 4.71 | 4.96 | 4.96 | +0.16 (+3.33%) | 16,106,996 |
| 4 Jan 2007 | CNY | 4.5 | 4.93 | 4.47 | 4.8 | 4.8 | +0.32 (+7.14%) | 16,930,070 |
| 29 Dec 2006 | CNY | 4.35 | 4.48 | 4.35 | 4.48 | 4.48 | +0.13 (+2.99%) | 4,059,168 |
| 28 Dec 2006 | CNY | 4.44 | 4.47 | 4.33 | 4.35 | 4.35 | -0.08 (-1.81%) | 3,687,258 |
| 27 Dec 2006 | CNY | 4.39 | 4.46 | 4.38 | 4.43 | 4.43 | +0.04 (+0.91%) | 3,115,158 |
| 26 Dec 2006 | CNY | 4.5 | 4.53 | 4.39 | 4.39 | 4.39 | -0.12 (-2.66%) | 3,339,258 |
| 25 Dec 2006 | CNY | 4.48 | 4.56 | 4.45 | 4.51 | 4.51 | +0.01 (+0.22%) | 4,086,100 |
| 22 Dec 2006 | CNY | 4.53 | 4.59 | 4.48 | 4.5 | 4.5 | -0.03 (-0.66%) | 4,037,258 |
| 21 Dec 2006 | CNY | 4.45 | 4.6 | 4.45 | 4.53 | 4.53 | +0.13 (+2.95%) | 9,012,974 |
| 19 Dec 2006 | CNY | 4.48 | 4.53 | 4.35 | 4.4 | 4.4 | -0.08 (-1.79%) | 4,379,389 |
| 18 Dec 2006 | CNY | 4.48 | 4.55 | 4.44 | 4.48 | 4.48 | 0.0 (0.0%) | 3,834,846 |
| 15 Dec 2006 | CNY | 4.4 | 4.55 | 4.37 | 4.48 | 4.48 | +0.1 (+2.28%) | 6,187,251 |
| 14 Dec 2006 | CNY | 4.37 | 4.43 | 4.33 | 4.38 | 4.38 | +0.02 (+0.46%) | 2,702,221 |
| 13 Dec 2006 | CNY | 4.31 | 4.39 | 4.3 | 4.36 | 4.36 | +0.06 (+1.40%) | 3,073,099 |
| 12 Dec 2006 | CNY | 4.33 | 4.35 | 4.25 | 4.3 | 4.3 | -0.03 (-0.69%) | 2,345,393 |
