| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jan 2007 | CNY | 4.2818 | 4.3 | 3.9818 | 4 | 4 | -0.218 (-5.17%) | 47,283,913 |
| 30 Jan 2007 | CNY | 4.1455 | 4.2546 | 4.0909 | 4.2182 | 4.2182 | +0.082 (+1.98%) | 28,654,794 |
| 29 Jan 2007 | CNY | 3.9636 | 4.1818 | 3.9091 | 4.1364 | 4.1364 | +0.191 (+4.84%) | 23,361,805 |
| 26 Jan 2007 | CNY | 3.9091 | 3.9818 | 3.6273 | 3.9455 | 3.9455 | -0.009 (-0.23%) | 19,565,216 |
| 25 Jan 2007 | CNY | 4.1818 | 4.1818 | 3.9546 | 3.9546 | 3.9546 | -0.255 (-6.05%) | 18,757,843 |
| 24 Jan 2007 | CNY | 4.3 | 4.3182 | 4.1545 | 4.2091 | 4.2091 | -0.091 (-2.11%) | 21,058,239 |
| 23 Jan 2007 | CNY | 4.2182 | 4.3091 | 4.0636 | 4.3 | 4.3 | +0.136 (+3.28%) | 32,087,859 |
| 22 Jan 2007 | CNY | 4.1364 | 4.2 | 4.0455 | 4.1636 | 4.1636 | +0.118 (+2.92%) | 27,518,090 |
| 19 Jan 2007 | CNY | 3.9818 | 4.2091 | 3.9273 | 4.0455 | 4.0455 | +0.045 (+1.14%) | 40,407,930 |
| 18 Jan 2007 | CNY | 3.6636 | 4.0091 | 3.6182 | 4 | 4 | +0.354 (+9.72%) | 38,726,207 |
| 17 Jan 2007 | CNY | 3.7182 | 3.7636 | 3.5818 | 3.6455 | 3.6455 | -0.064 (-1.71%) | 19,163,184 |
| 16 Jan 2007 | CNY | 3.5909 | 3.7273 | 3.5909 | 3.7091 | 3.7091 | +0.064 (+1.74%) | 17,986,551 |
| 15 Jan 2007 | CNY | 3.4546 | 3.6546 | 3.4273 | 3.6455 | 3.6455 | +0.182 (+5.25%) | 16,301,395 |
| 12 Jan 2007 | CNY | 3.6909 | 3.7636 | 3.3818 | 3.4636 | 3.4636 | -0.227 (-6.16%) | 17,149,420 |
| 11 Jan 2007 | CNY | 3.6636 | 3.8727 | 3.5455 | 3.6909 | 3.6909 | +0.064 (+1.75%) | 28,243,208 |
| 10 Jan 2007 | CNY | 3.5182 | 3.6273 | 3.4364 | 3.6273 | 3.6273 | +0.109 (+3.10%) | 20,658,243 |
| 9 Jan 2007 | CNY | 3.5545 | 3.5727 | 3.4909 | 3.5182 | 3.5182 | -0.027 (-0.77%) | 18,901,454 |
| 8 Jan 2007 | CNY | 3.4 | 3.5455 | 3.3727 | 3.5455 | 3.5455 | +0.164 (+4.84%) | 26,465,455 |
| 5 Jan 2007 | CNY | 3.2273 | 3.3818 | 3.2091 | 3.3818 | 3.3818 | +0.127 (+3.91%) | 21,992,776 |
| 4 Jan 2007 | CNY | 3.2455 | 3.2909 | 3.2091 | 3.2545 | 3.2545 | +0.027 (+0.84%) | 11,702,302 |
| 29 Dec 2006 | CNY | 3.2273 | 3.2909 | 3.2182 | 3.2273 | 3.2273 | +0.009 (+0.28%) | 9,224,889 |
| 28 Dec 2006 | CNY | 3.3091 | 3.3546 | 3.2182 | 3.2182 | 3.2182 | -0.1 (-3.01%) | 9,762,768 |
| 27 Dec 2006 | CNY | 3.3364 | 3.3455 | 3.3 | 3.3182 | 3.3182 | -0.027 (-0.82%) | 7,805,246 |
| 26 Dec 2006 | CNY | 3.4182 | 3.4455 | 3.3182 | 3.3455 | 3.3455 | -0.027 (-0.81%) | 23,072,501 |
| 25 Dec 2006 | CNY | 3.3182 | 3.3727 | 3.2818 | 3.3727 | 3.3727 | +0.073 (+2.20%) | 16,899,385 |
| 22 Dec 2006 | CNY | 3.3 | 3.3455 | 3.2455 | 3.3 | 3.3 | -0.009 (-0.27%) | 8,201,667 |
| 21 Dec 2006 | CNY | 3.3364 | 3.4091 | 3.3 | 3.3091 | 3.3091 | -0.009 (-0.27%) | 19,816,787 |
| 20 Dec 2006 | CNY | 3.2455 | 3.3364 | 3.2091 | 3.3182 | 3.3182 | +0.073 (+2.24%) | 16,722,516 |
| 19 Dec 2006 | CNY | 3.2545 | 3.2818 | 3.2 | 3.2455 | 3.2455 | +0.018 (+0.56%) | 9,859,326 |
| 18 Dec 2006 | CNY | 3.2909 | 3.3091 | 3.2182 | 3.2273 | 3.2273 | -0.036 (-1.11%) | 15,210,811 |
