| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Feb 2007 | CNY | 7.85 | 7.89 | 7.75 | 7.81 | 7.81 | +0.03 (+0.39%) | 2,836,429 |
| 9 Feb 2007 | CNY | 7.58 | 8.06 | 7.54 | 7.78 | 7.78 | +0.25 (+3.32%) | 4,900,863 |
| 8 Feb 2007 | CNY | 7.3 | 7.53 | 7.1 | 7.53 | 7.53 | +0.23 (+3.15%) | 4,938,288 |
| 7 Feb 2007 | CNY | 7.35 | 7.38 | 7.18 | 7.3 | 7.3 | 0.0 (0.0%) | 2,991,218 |
| 6 Feb 2007 | CNY | 7.28 | 7.3 | 7.16 | 7.3 | 7.3 | +0.08 (+1.11%) | 2,735,188 |
| 5 Feb 2007 | CNY | 7.09 | 7.24 | 6.9 | 7.22 | 7.22 | +0.23 (+3.29%) | 4,333,735 |
| 2 Feb 2007 | CNY | 7.09 | 7.18 | 6.83 | 6.99 | 6.99 | -0.05 (-0.71%) | 4,086,136 |
| 1 Feb 2007 | CNY | 6.69 | 7.06 | 6.62 | 7.04 | 7.04 | +0.25 (+3.68%) | 4,642,914 |
| 31 Jan 2007 | CNY | 6.97 | 7.09 | 6.58 | 6.79 | 6.79 | -0.25 (-3.55%) | 4,602,517 |
| 30 Jan 2007 | CNY | 7.2 | 7.29 | 6.91 | 7.04 | 7.04 | -0.05 (-0.71%) | 3,760,886 |
| 29 Jan 2007 | CNY | 6.94 | 7.19 | 6.92 | 7.09 | 7.09 | +0.17 (+2.46%) | 4,834,146 |
| 26 Jan 2007 | CNY | 6.79 | 6.96 | 6.63 | 6.92 | 6.92 | +0.13 (+1.91%) | 4,860,676 |
| 25 Jan 2007 | CNY | 7.31 | 7.31 | 6.73 | 6.79 | 6.79 | -0.45 (-6.22%) | 7,578,079 |
| 24 Jan 2007 | CNY | 7.33 | 7.39 | 7.1 | 7.24 | 7.24 | -0.09 (-1.23%) | 5,818,598 |
| 23 Jan 2007 | CNY | 7.35 | 7.49 | 7 | 7.33 | 7.33 | +0.38 (+5.47%) | 14,476,729 |
| 22 Jan 2007 | CNY | 6.59 | 6.95 | 6.59 | 6.95 | 6.95 | +0.63 (+9.97%) | 3,747,803 |
| 19 Jan 2007 | CNY | 6.17 | 6.37 | 6.17 | 6.32 | 6.32 | +0.18 (+2.93%) | 5,129,421 |
| 18 Jan 2007 | CNY | 5.98 | 6.17 | 5.86 | 6.14 | 6.14 | +0.22 (+3.72%) | 3,728,416 |
| 17 Jan 2007 | CNY | 6.11 | 6.16 | 5.83 | 5.92 | 5.92 | -0.17 (-2.79%) | 4,893,178 |
| 16 Jan 2007 | CNY | 6.08 | 6.17 | 5.97 | 6.09 | 6.09 | +0.04 (+0.66%) | 3,721,872 |
| 15 Jan 2007 | CNY | 5.88 | 6.08 | 5.84 | 6.05 | 6.05 | +0.23 (+3.95%) | 3,543,599 |
| 12 Jan 2007 | CNY | 5.9 | 6.05 | 5.78 | 5.82 | 5.82 | -0.06 (-1.02%) | 4,095,281 |
| 11 Jan 2007 | CNY | 5.9 | 6.07 | 5.81 | 5.88 | 5.88 | 0.0 (0.0%) | 5,024,590 |
| 10 Jan 2007 | CNY | 5.8 | 5.9 | 5.68 | 5.88 | 5.88 | +0.07 (+1.20%) | 4,078,830 |
| 9 Jan 2007 | CNY | 5.66 | 5.83 | 5.65 | 5.81 | 5.81 | +0.13 (+2.29%) | 5,372,848 |
| 8 Jan 2007 | CNY | 5.49 | 5.68 | 5.46 | 5.68 | 5.68 | +0.2 (+3.65%) | 3,312,342 |
| 5 Jan 2007 | CNY | 5.37 | 5.5 | 5.36 | 5.48 | 5.48 | +0.11 (+2.05%) | 1,924,186 |
| 4 Jan 2007 | CNY | 5.38 | 5.45 | 5.35 | 5.37 | 5.37 | -0.01 (-0.19%) | 1,634,725 |
| 29 Dec 2006 | CNY | 5.36 | 5.43 | 5.33 | 5.38 | 5.38 | +0.02 (+0.37%) | 1,999,213 |
| 28 Dec 2006 | CNY | 5.55 | 5.58 | 5.36 | 5.36 | 5.36 | -0.11 (-2.01%) | 1,478,380 |
